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 (%)
Sep 29, 2023	70.10	70.10	69.28	69.50	2,527,317	-0.25(-0.35%)
Sep 28, 2023	69.35	69.94	69.23	69.74	2,819,597	+0.36(+0.52%)
Sep 27, 2023	69.64	69.69	68.89	69.38	2,979,404	+0.01(+0.01%)
Sep 26, 2023	69.79	69.92	69.27	69.37	4,460,352	-0.83(-1.19%)
Sep 25, 2023	69.87	70.22	69.93	70.21	3,100,049	+0.19(+0.27%)
Sep 22, 2023	70.33	70.40	69.99	70.02	3,463,094	-0.14(-0.20%)
Sep 21, 2023	70.83	70.87	70.14	70.16	3,551,267	-1.03(-1.45%)
Sep 20, 2023	71.72	71.98	71.15	71.19	3,253,924	-0.29(-0.41%)
Sep 19, 2023	71.64	71.68	71.13	71.48	2,528,803	-0.19(-0.26%)
Sep 18, 2023	71.76	71.87	71.50	71.66	2,759,749	-0.01(-0.01%)
Sep 15, 2023	72.19	72.36	71.64	71.67	2,785,244	-0.69(-0.96%)
Sep 14, 2023	72.03	72.42	71.99	72.36	2,398,218	+0.77(+1.07%)
Sep 13, 2023	71.88	72.04	71.40	71.60	2,152,795	-0.20(-0.28%)
Sep 12, 2023	71.67	72.07	71.63	71.80	2,637,284	-0.02(-0.03%)
Sep 11, 2023	71.98	72.11	71.73	71.82	2,160,276	+0.11(+0.15%)
Sep 08, 2023	71.49	71.80	71.45	71.71	2,124,044	+0.28(+0.40%)
Sep 07, 2023	71.35	71.60	71.15	71.43	2,117,010	-0.05(-0.07%)
Sep 06, 2023	71.92	71.92	71.14	71.48	3,578,681	-0.56(-0.78%)
Sep 05, 2023	72.69	72.74	71.99	72.04	3,708,495	-0.64(-0.88%)

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.