Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

80.66 +0.43 (+0.54%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 79.29 80.23 79.26 80.23 3,246,011 +1.36(+1.72%)
Mar 26, 2024 79.63 79.70 78.86 78.87 4,879,931 -0.53(-0.67%)
Mar 25, 2024 79.38 79.81 79.37 79.40 3,634,759 +0.02(+0.03%)
Mar 22, 2024 79.96 80.05 79.35 79.38 3,604,774 -0.49(-0.61%)
Mar 21, 2024 79.43 79.99 79.37 79.87 3,636,530 +0.63(+0.80%)
Mar 20, 2024 78.31 79.29 78.21 79.24 4,891,809 +0.78(+1.00%)
Mar 19, 2024 78.09 78.50 78.00 78.46 3,520,781 +0.35(+0.44%)
Mar 18, 2024 78.32 78.37 77.86 78.11 4,326,686 +0.16(+0.20%)
Mar 15, 2024 77.92 78.33 77.81 77.95 3,446,389 -0.27(-0.34%)
Mar 14, 2024 78.77 78.77 77.79 78.22 3,224,109 -0.43(-0.54%)
Mar 13, 2024 78.67 78.94 78.47 78.65 3,256,100 +0.24(+0.30%)
Mar 12, 2024 78.54 78.66 78.09 78.41 2,958,960 +0.14(+0.18%)
Mar 11, 2024 77.87 78.30 77.67 78.27 3,591,243 +0.45(+0.57%)
Mar 08, 2024 78.18 78.33 77.82 77.82 3,565,764 -0.33(-0.42%)
Mar 07, 2024 78.14 78.37 78.04 78.15 3,075,492 +0.38(+0.48%)
Mar 06, 2024 77.95 78.22 77.59 77.77 3,243,582 +0.26(+0.33%)
Mar 05, 2024 77.70 77.97 77.27 77.52 3,448,915 -0.27(-0.34%)
Mar 04, 2024 77.58 77.99 77.55 77.78 4,021,213 +0.24(+0.31%)
Mar 01, 2024 77.18 77.65 76.92 77.55 3,017,203 +0.51(+0.66%)
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%)
Feb 01, 2024 75.85 76.44 75.33 76.44 3,525,462 +0.79(+1.05%)
Jan 31, 2024 76.57 76.57 75.64 75.65 4,206,035 -0.94(-1.23%)
Jan 30, 2024 76.41 76.68 76.20 76.59 2,603,503 -0.14(-0.18%)
Jan 29, 2024 76.48 76.75 76.22 76.73 3,744,921 +0.31(+0.40%)
Jan 26, 2024 76.55 76.68 76.24 76.42 3,700,913 -0.05(-0.06%)
Jan 25, 2024 76.44 76.49 76.06 76.47 4,089,383 +0.66(+0.88%)
Jan 24, 2024 76.63 76.63 75.78 75.81 4,604,169 -0.54(-0.70%)
Jan 23, 2024 76.35 76.48 76.11 76.35 3,165,211 +0.02(+0.03%)
Jan 22, 2024 76.09 76.49 76.01 76.33 4,490,615 +0.33(+0.43%)
Jan 19, 2024 75.38 76.16 75.01 76.00 4,127,270 +0.88(+1.18%)
Jan 18, 2024 74.90 75.19 74.51 75.11 3,594,608 +0.45(+0.60%)
Jan 17, 2024 74.60 75.00 74.33 74.67 4,310,554 -0.46(-0.61%)
Jan 16, 2024 75.51 75.57 74.91 75.12 4,970,162 -0.56(-0.73%)
Jan 12, 2024 75.86 76.06 75.40 75.68 3,624,451 +0.21(+0.28%)
Jan 11, 2024 75.77 75.82 75.03 75.47 3,381,957 -0.31(-0.41%)
Jan 10, 2024 75.81 75.91 75.49 75.78 5,834,237 -0.04(-0.05%)
Jan 09, 2024 75.85 75.95 75.55 75.82 2,943,163 -0.41(-0.53%)
Jan 08, 2024 75.68 76.29 75.41 76.23 4,625,793 +0.45(+0.59%)
Jan 05, 2024 75.53 76.06 75.28 75.78 3,581,798 +0.25(+0.33%)
Jan 04, 2024 75.74 76.05 75.51 75.53 4,009,085 -0.09(-0.12%)
Jan 03, 2024 75.95 76.08 75.51 75.62 3,660,616 -0.48(-0.63%)
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.