Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

77.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.65	45.98	45.16	45.81	2,504,328	+0.06(+0.13%)
May 28, 2020	46.30	46.34	45.64	45.75	1,750,814	-0.25(-0.55%)
May 27, 2020	45.58	46.00	45.14	46.00	1,911,844	+0.99(+2.19%)
May 26, 2020	45.23	45.34	44.93	45.02	1,848,178	+0.79(+1.77%)
May 22, 2020	44.16	44.26	43.89	44.23	1,202,293	+0.05(+0.12%)
May 21, 2020	44.47	44.60	44.03	44.18	1,840,764	-0.38(-0.84%)
May 20, 2020	44.52	44.82	44.39	44.55	2,913,379	+0.54(+1.23%)
May 19, 2020	44.65	44.65	44.01	44.01	2,362,076	-0.72(-1.62%)
May 18, 2020	44.35	44.95	44.28	44.74	4,429,067	+1.51(+3.49%)
May 15, 2020	42.80	43.44	42.65	43.23	1,660,074	+0.09(+0.20%)
May 14, 2020	42.28	43.14	41.77	43.14	2,638,390	+0.51(+1.21%)
May 13, 2020	43.30	43.42	42.30	42.63	2,533,623	-0.78(-1.79%)
May 12, 2020	44.44	44.55	43.40	43.40	1,563,946	-0.89(-2.01%)
May 11, 2020	44.04	44.56	43.98	44.29	1,360,170	-0.03(-0.06%)
May 08, 2020	43.85	44.38	43.75	44.32	1,584,408	+1.02(+2.36%)
May 07, 2020	43.66	43.81	43.24	43.30	1,641,646	+0.17(+0.40%)
May 06, 2020	43.73	43.83	43.09	43.12	1,181,657	-0.33(-0.76%)
May 05, 2020	43.59	43.95	43.40	43.46	1,314,011	+0.36(+0.83%)
May 04, 2020	42.75	43.14	42.47	43.10	2,276,571	+0.08(+0.18%)

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.