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 (%)
Feb 29, 2024	77.24	77.37	76.91	77.04	3,254,756	+0.21(+0.27%)
Feb 28, 2024	76.82	77.10	76.70	76.83	2,712,771	-0.11(-0.14%)
Feb 27, 2024	76.91	76.98	76.67	76.94	2,760,902	+0.07(+0.09%)
Feb 26, 2024	77.29	77.42	76.76	76.87	2,911,784	-0.42(-0.54%)
Feb 23, 2024	77.29	77.54	77.18	77.29	4,221,002	+0.09(+0.12%)
Feb 22, 2024	76.78	77.39	76.66	77.20	3,140,477	+0.52(+0.67%)
Feb 21, 2024	76.45	76.71	76.15	76.68	2,805,346	+0.31(+0.40%)
Feb 20, 2024	76.22	76.69	76.08	76.38	4,761,911	-0.01(-0.01%)
Feb 16, 2024	76.43	76.84	76.22	76.39	3,178,659	-0.26(-0.34%)
Feb 15, 2024	75.93	76.70	75.93	76.64	3,526,231	+0.85(+1.13%)
Feb 14, 2024	75.82	75.89	75.33	75.79	3,543,107	+0.30(+0.39%)
Feb 13, 2024	76.10	76.13	74.90	75.49	4,249,862	-1.17(-1.53%)
Feb 12, 2024	76.23	76.87	76.22	76.66	3,349,975	+0.47(+0.61%)
Feb 09, 2024	76.38	76.38	75.91	76.20	3,288,646	-0.28(-0.36%)
Feb 08, 2024	76.38	76.51	76.10	76.47	2,495,710	+0.20(+0.26%)
Feb 07, 2024	76.53	76.56	76.01	76.28	2,846,182	+0.12(+0.16%)
Feb 06, 2024	76.08	76.28	75.96	76.16	3,654,410	+0.37(+0.48%)
Feb 05, 2024	76.22	76.22	75.57	75.79	3,907,091	-0.62(-0.81%)
Feb 02, 2024	76.22	76.71	75.83	76.41	3,596,331	-0.04(-0.05%)

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.