Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

79.30 +0.14 (+0.18%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	22.61	22.73	22.58	22.71	919,287	+0.09(+0.41%)
Mar 27, 2013	22.52	22.63	22.44	22.61	505,644	+0.00(+0.00%)
Mar 26, 2013	22.50	22.62	22.48	22.61	1,299,908	+0.21(+0.92%)
Mar 25, 2013	22.56	22.58	22.33	22.41	814,744	-0.08(-0.35%)
Mar 22, 2013	22.36	22.49	22.36	22.48	282,999	+0.19(+0.83%)
Mar 21, 2013	22.32	22.41	22.25	22.30	453,383	-0.10(-0.45%)
Mar 20, 2013	22.33	22.43	22.33	22.40	259,683	+0.17(+0.77%)
Mar 19, 2013	22.22	22.27	22.11	22.23	244,676	+0.05(+0.23%)
Mar 18, 2013	22.11	22.27	22.08	22.18	449,680	-0.23(-1.02%)
Mar 15, 2013	22.43	22.44	22.36	22.41	305,576	-0.05(-0.22%)
Mar 14, 2013	22.45	22.47	22.42	22.46	1,196,590	+0.06(+0.29%)
Mar 13, 2013	22.38	22.41	22.29	22.39	238,485	+0.05(+0.22%)
Mar 12, 2013	22.37	22.38	22.29	22.34	356,453	-0.01(-0.03%)
Mar 11, 2013	22.27	22.37	22.24	22.35	388,359	+0.06(+0.29%)
Mar 08, 2013	22.28	22.30	22.18	22.28	418,508	+0.09(+0.42%)
Mar 07, 2013	22.21	22.23	22.18	22.19	288,658	+0.01(+0.06%)
Mar 06, 2013	22.18	22.23	22.13	22.18	302,472	+0.02(+0.10%)
Mar 05, 2013	22.11	22.18	22.08	22.16	279,416	+0.16(+0.71%)
Mar 04, 2013	21.89	22.00	21.83	22.00	352,784	+0.11(+0.49%)

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.