Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

79.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.04	33.20	32.99	33.17	673,230	+0.05(+0.16%)
Jul 28, 2016	33.13	33.15	32.94	33.11	449,773	-0.07(-0.21%)
Jul 27, 2016	33.35	33.35	33.06	33.18	582,053	-0.18(-0.54%)
Jul 26, 2016	33.32	33.42	33.17	33.36	714,262	+0.02(+0.07%)
Jul 25, 2016	33.38	33.38	33.22	33.34	506,572	-0.07(-0.21%)
Jul 22, 2016	33.25	33.41	33.23	33.41	479,808	+0.19(+0.59%)
Jul 21, 2016	33.29	33.33	33.12	33.21	622,306	-0.12(-0.35%)
Jul 20, 2016	33.34	33.39	33.26	33.33	437,959	+0.12(+0.35%)
Jul 19, 2016	33.21	33.22	33.13	33.21	544,951	+0.01(+0.02%)
Jul 18, 2016	33.21	33.23	33.13	33.21	462,122	+0.03(+0.09%)
Jul 15, 2016	33.25	33.28	33.08	33.18	584,247	-0.02(-0.05%)
Jul 14, 2016	33.25	33.27	33.13	33.19	653,073	+0.13(+0.40%)
Jul 13, 2016	33.04	33.07	32.96	33.06	660,741	+0.08(+0.24%)
Jul 12, 2016	32.89	33.04	32.87	32.98	2,322,728	+0.17(+0.52%)
Jul 11, 2016	32.70	32.89	32.69	32.81	740,587	+0.15(+0.45%)
Jul 08, 2016	32.40	32.69	32.23	32.66	827,921	+0.43(+1.33%)
Jul 07, 2016	32.34	32.43	32.11	32.23	753,862	-0.05(-0.14%)
Jul 06, 2016	32.14	32.30	31.93	32.28	688,354	+0.11(+0.34%)
Jul 05, 2016	32.14	32.26	32.13	32.17	662,540	-0.11(-0.34%)

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.