Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

78.26 +0.28 (+0.36%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.02	30.02	29.83	29.89	855,504	-0.13(-0.42%)
May 28, 2015	29.99	30.05	29.93	30.02	346,960	-0.02(-0.07%)
May 27, 2015	29.92	30.07	29.84	30.04	384,474	+0.20(+0.68%)
May 26, 2015	30.04	30.04	29.75	29.84	596,084	-0.26(-0.87%)
May 22, 2015	30.19	30.10	30.10	30.10	307,922	-0.15(-0.50%)
May 21, 2015	30.20	30.29	30.16	30.25	310,722	+0.04(+0.15%)
May 20, 2015	30.23	30.32	30.19	30.20	261,058	+0.00(+0.00%)
May 19, 2015	30.30	30.30	30.15	30.20	357,854	-0.07(-0.25%)
May 18, 2015	30.27	30.30	30.20	30.28	336,526	-0.02(-0.05%)
May 15, 2015	30.26	30.29	30.20	30.29	284,036	+0.05(+0.17%)
May 14, 2015	30.05	30.25	30.05	30.24	373,065	+0.32(+1.08%)
May 13, 2015	29.93	30.09	29.88	29.92	334,816	+0.03(+0.10%)
May 12, 2015	29.87	29.97	29.70	29.89	494,772	-0.09(-0.30%)
May 11, 2015	30.12	30.13	29.96	29.98	449,857	-0.13(-0.45%)
May 08, 2015	29.99	30.16	29.99	30.11	526,349	+0.38(+1.28%)
May 07, 2015	29.63	29.81	29.58	29.73	352,716	+0.09(+0.30%)
May 06, 2015	29.84	29.90	29.49	29.64	533,318	-0.12(-0.40%)
May 05, 2015	29.99	30.05	29.72	29.76	487,015	-0.27(-0.90%)
May 04, 2015	30.06	30.15	30.02	30.03	692,957	+0.03(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.