Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

84.26 +0.52 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	72.95	73.05	72.62	72.88	2,658,407	+0.03(+0.04%)
Jul 28, 2023	72.81	73.08	72.59	72.85	2,373,244	+0.45(+0.63%)
Jul 27, 2023	73.02	73.23	72.30	72.40	3,613,152	-0.30(-0.41%)
Jul 26, 2023	72.27	72.92	72.20	72.69	2,699,706	+0.13(+0.19%)
Jul 25, 2023	72.65	72.85	72.48	72.56	3,921,925	-0.08(-0.11%)
Jul 24, 2023	72.32	72.79	72.29	72.64	2,588,094	+0.42(+0.59%)
Jul 21, 2023	72.25	72.40	72.02	72.21	2,728,406	+0.16(+0.23%)
Jul 20, 2023	71.70	72.19	71.58	72.05	2,930,292	+0.29(+0.40%)
Jul 19, 2023	71.24	71.83	71.24	71.76	3,488,726	+0.69(+0.98%)
Jul 18, 2023	70.43	71.38	70.42	71.07	3,249,036	+0.57(+0.81%)
Jul 17, 2023	70.48	70.67	70.26	70.50	3,460,685	-0.18(-0.26%)
Jul 14, 2023	71.01	71.03	70.48	70.68	3,219,126	-0.39(-0.54%)
Jul 13, 2023	70.87	71.15	70.81	71.07	3,112,222	+0.33(+0.46%)
Jul 12, 2023	70.99	71.18	70.63	70.74	2,866,804	+0.21(+0.30%)
Jul 11, 2023	69.79	70.58	69.79	70.53	3,156,099	+0.81(+1.16%)
Jul 10, 2023	69.18	69.94	69.17	69.72	3,169,777	+0.55(+0.79%)
Jul 07, 2023	69.09	69.79	69.01	69.17	2,379,172	-0.13(-0.18%)
Jul 06, 2023	69.49	69.53	68.91	69.29	2,730,608	-0.76(-1.09%)
Jul 05, 2023	70.03	70.30	69.81	70.06	2,603,622	-0.31(-0.44%)

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.