Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

78.10 +0.12 (+0.15%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	69.36	70.04	69.26	69.91	2,901,556	+0.56(+0.81%)
Jul 28, 2022	68.96	69.53	68.28	69.35	2,668,975	+0.46(+0.67%)
Jul 27, 2022	68.08	69.11	67.93	68.89	2,263,757	+0.97(+1.42%)
Jul 26, 2022	68.07	68.28	67.79	67.92	2,382,635	-0.20(-0.29%)
Jul 25, 2022	67.98	68.23	67.75	68.12	2,681,773	+0.32(+0.47%)
Jul 22, 2022	68.20	68.39	67.39	67.80	2,398,754	-0.29(-0.43%)
Jul 21, 2022	67.74	68.09	67.25	68.09	2,309,644	+0.06(+0.08%)
Jul 20, 2022	68.11	68.32	67.68	68.03	2,556,825	-0.16(-0.23%)
Jul 19, 2022	67.30	68.32	67.26	68.19	1,921,956	+1.27(+1.89%)
Jul 18, 2022	67.86	68.01	66.72	66.93	2,319,392	-0.53(-0.78%)
Jul 15, 2022	67.13	67.47	66.78	67.45	2,043,444	+0.96(+1.44%)
Jul 14, 2022	65.99	66.56	65.64	66.49	3,613,869	-0.46(-0.69%)
Jul 13, 2022	66.71	67.43	66.44	66.95	2,841,169	-0.50(-0.74%)
Jul 12, 2022	67.64	68.23	67.18	67.45	2,112,616	-0.27(-0.40%)
Jul 11, 2022	67.81	68.07	67.60	67.72	2,282,762	-0.38(-0.55%)
Jul 08, 2022	68.16	68.42	67.83	68.10	2,275,853	-0.13(-0.19%)
Jul 07, 2022	67.86	68.41	67.82	68.23	2,360,335	+0.75(+1.11%)
Jul 06, 2022	67.38	67.89	66.92	67.48	2,726,674	+0.18(+0.27%)
Jul 05, 2022	66.93	67.31	65.91	67.30	3,125,786	-0.49(-0.72%)

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.