Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

78.58 +0.82 (+1.06%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 78.30 78.30 77.51 77.76 2,647,443 -0.62(-0.80%)
Jun 24, 2024 77.63 78.53 77.58 78.38 2,684,756 +1.08(+1.40%)
Jun 21, 2024 77.39 77.55 77.13 77.30 2,828,503 +0.06(+0.08%)
Jun 20, 2024 76.68 77.36 76.57 77.24 3,280,600 +0.42(+0.54%)
Jun 18, 2024 76.54 77.08 76.54 76.83 2,466,266 +0.34(+0.44%)
Jun 17, 2024 75.84 76.55 75.63 76.49 3,114,634 +0.50(+0.66%)
Jun 14, 2024 75.91 76.11 75.45 75.98 3,192,726 -0.32(-0.41%)
Jun 13, 2024 76.40 76.42 75.82 76.30 2,760,595 -0.33(-0.43%)
Jun 12, 2024 77.39 77.45 76.42 76.63 2,860,147 -0.06(-0.08%)
Jun 11, 2024 76.69 76.70 76.13 76.69 2,524,793 -0.27(-0.35%)
Jun 10, 2024 76.87 77.06 76.46 76.95 2,581,684 -0.12(-0.15%)
Jun 07, 2024 77.07 77.61 76.85 77.07 2,085,863 -0.19(-0.24%)
Jun 06, 2024 77.18 77.56 76.94 77.26 2,238,800 -0.07(-0.09%)
Jun 05, 2024 77.48 77.54 76.77 77.33 3,788,628 -0.03(-0.04%)
Jun 04, 2024 77.06 77.53 76.92 77.36 1,978,750 +0.04(+0.05%)
Jun 03, 2024 77.87 77.87 76.81 77.32 2,780,566 -0.43(-0.55%)
May 31, 2024 76.49 77.77 76.34 77.75 2,647,378 +1.41(+1.84%)
May 30, 2024 75.82 76.35 75.76 76.34 2,446,463 +0.72(+0.96%)
May 29, 2024 76.14 76.14 75.56 75.62 3,201,091 -1.01(-1.32%)
May 28, 2024 77.34 77.34 76.36 76.63 3,315,070 -0.65(-0.84%)
May 24, 2024 77.43 77.62 77.12 77.28 2,417,005 +0.12(+0.15%)
May 23, 2024 78.31 78.31 77.13 77.16 3,176,548 -1.21(-1.54%)
May 22, 2024 78.46 78.68 78.13 78.37 3,023,084 -0.26(-0.33%)
May 21, 2024 78.76 78.89 78.43 78.63 2,263,792 -0.22(-0.28%)
May 20, 2024 79.25 79.25 78.77 78.84 2,572,151 -0.40(-0.50%)
May 17, 2024 79.15 79.26 78.99 79.24 2,135,144 +0.08(+0.10%)
May 16, 2024 79.16 79.30 78.87 79.16 2,753,207 -0.15(-0.19%)
May 15, 2024 79.17 79.39 78.99 79.31 2,521,136 +0.46(+0.58%)
May 14, 2024 78.86 79.11 78.57 78.85 2,144,510 +0.13(+0.16%)
May 13, 2024 78.68 79.04 78.58 78.73 2,261,451 +0.26(+0.33%)
May 10, 2024 78.48 78.55 78.33 78.47 2,066,329 +0.14(+0.18%)
May 09, 2024 77.77 78.33 77.57 78.33 3,037,598 +0.64(+0.83%)
May 08, 2024 77.31 77.75 77.16 77.69 2,073,108 +0.26(+0.33%)
May 07, 2024 77.62 77.84 77.37 77.43 3,057,575 +0.12(+0.15%)
May 06, 2024 77.45 77.61 77.18 77.31 3,532,644 +0.16(+0.21%)
May 03, 2024 77.15 77.48 76.77 77.15 2,640,928 +0.69(+0.91%)
May 02, 2024 76.58 76.68 75.99 76.46 2,637,710 +0.38(+0.49%)
May 01, 2024 75.99 76.86 75.82 76.08 3,485,652 -0.10(-0.13%)
Apr 30, 2024 76.91 76.91 76.12 76.18 2,450,177 -0.92(-1.19%)
Apr 29, 2024 76.77 77.21 76.77 77.10 2,506,571 +0.44(+0.57%)
Apr 26, 2024 76.53 76.98 76.44 76.67 2,420,154 -0.08(-0.10%)
Apr 25, 2024 77.06 77.33 76.30 76.75 3,445,371 -0.56(-0.73%)
Apr 24, 2024 76.84 77.36 76.56 77.31 3,008,027 +0.36(+0.46%)
Apr 23, 2024 76.60 77.09 76.41 76.95 2,532,701 +0.52(+0.69%)
Apr 22, 2024 76.17 76.85 75.83 76.43 3,110,848 +0.58(+0.77%)
Apr 19, 2024 75.13 75.91 75.05 75.85 3,449,695 +0.83(+1.11%)
Apr 18, 2024 75.17 75.44 74.79 75.01 2,639,278 +0.00(+0.00%)
Apr 17, 2024 75.38 75.50 74.74 75.01 2,684,593 -0.12(-0.16%)
Apr 16, 2024 75.62 75.68 75.01 75.13 3,362,424 -0.48(-0.64%)
Apr 15, 2024 76.62 76.81 75.34 75.62 4,533,718 -0.39(-0.51%)
Apr 12, 2024 76.83 76.96 75.85 76.00 3,718,769 -1.11(-1.44%)
Apr 11, 2024 77.48 77.49 76.69 77.11 5,031,517 -0.20(-0.26%)
Apr 10, 2024 77.80 77.87 76.90 77.31 6,414,688 -1.41(-1.79%)
Apr 09, 2024 78.50 78.72 78.06 78.72 3,282,055 +0.45(+0.57%)
Apr 08, 2024 78.23 78.54 78.13 78.27 2,218,299 +0.09(+0.11%)
Apr 05, 2024 77.94 78.37 77.57 78.18 3,458,703 +0.28(+0.36%)
Apr 04, 2024 79.16 79.33 77.77 77.90 3,961,922 -0.79(-1.01%)
Apr 03, 2024 78.90 79.01 78.55 78.70 3,050,361 -0.20(-0.25%)
Apr 02, 2024 79.16 79.23 78.70 78.89 3,566,918 -0.41(-0.51%)
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.