Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.46 -0.30 (-0.38%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 69.36 69.36 68.56 68.77 2,554,103 -0.24(-0.35%)
Sep 28, 2023 68.62 69.21 68.50 69.01 2,849,481 +0.36(+0.52%)
Sep 27, 2023 68.91 68.96 68.17 68.65 3,010,982 +0.01(+0.01%)
Sep 26, 2023 69.06 69.19 68.55 68.64 4,507,625 -0.83(-1.19%)
Sep 25, 2023 69.14 69.48 69.20 69.47 3,132,905 +0.18(+0.27%)
Sep 22, 2023 69.60 69.66 69.26 69.29 3,499,798 -0.14(-0.20%)
Sep 21, 2023 70.08 70.13 69.40 69.42 3,588,905 -1.02(-1.45%)
Sep 20, 2023 70.97 71.22 70.40 70.44 3,288,411 -0.29(-0.41%)
Sep 19, 2023 70.89 70.93 70.39 70.73 2,555,604 -0.18(-0.26%)
Sep 18, 2023 71.01 71.11 70.75 70.91 2,788,998 -0.01(-0.01%)
Sep 15, 2023 71.43 71.60 70.89 70.92 2,814,764 -0.68(-0.95%)
Sep 14, 2023 71.28 71.66 71.23 71.61 2,423,636 +0.76(+1.07%)
Sep 13, 2023 71.12 71.29 70.65 70.84 2,175,612 -0.20(-0.28%)
Sep 12, 2023 70.92 71.32 70.88 71.05 2,665,235 -0.02(-0.03%)
Sep 11, 2023 71.22 71.36 70.97 71.07 2,183,172 +0.11(+0.15%)
Sep 08, 2023 70.74 71.05 70.70 70.96 2,146,556 +0.28(+0.40%)
Sep 07, 2023 70.60 70.84 70.40 70.68 2,139,447 -0.05(-0.07%)
Sep 06, 2023 71.16 71.16 70.39 70.73 3,616,610 -0.56(-0.78%)
Sep 05, 2023 71.92 71.98 71.24 71.29 3,747,799 -0.64(-0.88%)
Sep 01, 2023 72.13 72.32 71.72 71.92 2,710,545 +0.13(+0.19%)
Aug 31, 2023 72.01 72.11 71.78 71.79 2,008,005 -0.06(-0.08%)
Aug 30, 2023 71.78 72.01 71.60 71.85 2,343,321 +0.13(+0.17%)
Aug 29, 2023 71.13 71.74 71.07 71.72 2,632,193 +0.67(+0.95%)
Aug 28, 2023 70.95 71.25 70.79 71.05 2,233,530 +0.40(+0.57%)
Aug 25, 2023 70.56 70.84 70.09 70.64 2,585,255 +0.32(+0.45%)
Aug 24, 2023 70.87 71.35 70.32 70.32 2,690,662 -0.55(-0.77%)
Aug 23, 2023 70.34 70.91 70.29 70.87 2,451,598 +0.60(+0.85%)
Aug 22, 2023 70.89 70.98 70.21 70.28 3,088,437 -0.54(-0.76%)
Aug 21, 2023 70.89 71.03 70.37 70.82 2,448,041 -0.04(-0.05%)
Aug 18, 2023 70.32 71.00 70.23 70.85 2,718,706 +0.17(+0.25%)
Aug 17, 2023 70.89 71.26 70.62 70.68 2,513,470 +0.11(+0.15%)
Aug 16, 2023 70.84 71.20 70.52 70.58 2,521,717 -0.29(-0.41%)
Aug 15, 2023 71.31 71.31 70.74 70.86 2,926,350 -0.85(-1.18%)
Aug 14, 2023 71.71 71.79 71.47 71.71 2,290,106 -0.12(-0.16%)
Aug 11, 2023 71.50 71.90 71.39 71.83 1,798,292 +0.20(+0.28%)
Aug 10, 2023 71.90 72.39 71.47 71.63 2,437,520 +0.01(+0.01%)
Aug 09, 2023 71.78 72.04 71.50 71.62 2,062,459 -0.18(-0.25%)
Aug 08, 2023 71.63 71.84 71.11 71.80 2,524,764 -0.26(-0.36%)
Aug 07, 2023 71.63 72.12 71.61 72.06 2,637,653 +0.63(+0.88%)
Aug 04, 2023 71.89 72.17 71.34 71.43 2,861,579 -0.29(-0.40%)
Aug 03, 2023 71.60 71.97 71.38 71.72 2,801,870 -0.08(-0.11%)
Aug 02, 2023 72.09 72.20 71.68 71.80 3,703,465 -0.75(-1.04%)
Aug 01, 2023 72.79 72.90 72.27 72.55 3,251,376 -0.33(-0.45%)
Jul 31, 2023 72.95 73.05 72.62 72.88 2,658,403 +0.03(+0.04%)
Jul 28, 2023 72.81 73.08 72.59 72.85 2,373,240 +0.45(+0.63%)
Jul 27, 2023 73.02 73.23 72.30 72.40 3,613,147 -0.30(-0.41%)
Jul 26, 2023 72.27 72.92 72.20 72.69 2,699,702 +0.13(+0.19%)
Jul 25, 2023 72.65 72.85 72.48 72.56 3,921,919 -0.08(-0.11%)
Jul 24, 2023 72.32 72.79 72.29 72.64 2,588,090 +0.42(+0.59%)
Jul 21, 2023 72.25 72.40 72.02 72.21 2,728,402 +0.16(+0.23%)
Jul 20, 2023 71.70 72.19 71.58 72.05 2,930,288 +0.29(+0.40%)
Jul 19, 2023 71.24 71.83 71.24 71.76 3,488,720 +0.69(+0.98%)
Jul 18, 2023 70.43 71.38 70.42 71.07 3,249,030 +0.57(+0.81%)
Jul 17, 2023 70.48 70.67 70.26 70.50 3,460,680 -0.18(-0.26%)
Jul 14, 2023 71.01 71.03 70.48 70.68 3,219,121 -0.39(-0.54%)
Jul 13, 2023 70.87 71.15 70.81 71.07 3,112,217 +0.33(+0.46%)
Jul 12, 2023 70.99 71.18 70.63 70.74 2,866,800 +0.21(+0.30%)
Jul 11, 2023 69.80 70.58 69.80 70.53 3,156,095 +0.81(+1.16%)
Jul 10, 2023 69.18 69.94 69.17 69.72 3,169,772 +0.55(+0.79%)
Jul 07, 2023 69.09 69.79 69.01 69.17 2,379,168 -0.13(-0.18%)
Jul 06, 2023 69.49 69.53 68.91 69.29 2,730,604 -0.76(-1.09%)
Jul 05, 2023 70.03 70.30 69.81 70.06 2,603,618 -0.31(-0.44%)
Jul 03, 2023 69.84 70.38 69.78 70.36 1,841,616 +0.41(+0.59%)
Jun 30, 2023 69.74 70.08 69.60 69.95 2,893,852 +0.59(+0.85%)
Jun 29, 2023 68.89 69.38 68.79 69.36 2,901,066 +0.47(+0.69%)
Jun 28, 2023 68.91 68.98 68.54 68.89 3,031,353 -0.15(-0.22%)
Jun 27, 2023 68.51 69.11 68.40 69.04 3,922,732 +0.59(+0.86%)
Jun 26, 2023 68.11 68.65 68.01 68.46 3,369,701 +0.35(+0.51%)
Jun 23, 2023 68.48 68.74 68.04 68.11 3,145,479 -0.68(-0.99%)
Jun 22, 2023 68.98 69.05 68.61 68.79 2,531,847 -0.30(-0.43%)
Jun 21, 2023 69.19 69.46 68.81 69.09 3,127,498 -0.24(-0.34%)
Jun 20, 2023 69.72 69.77 69.21 69.33 3,279,153 -0.67(-0.95%)
Jun 16, 2023 70.31 70.46 69.96 70.00 4,484,091 -0.02(-0.03%)
Jun 15, 2023 69.15 70.12 69.14 70.02 3,904,122 +2.62(+3.88%)
May 08, 2023 67.78 67.90 67.25 67.40 3,751,698 -0.35(-0.52%)
May 05, 2023 67.31 67.87 67.27 67.75 3,189,592 +1.12(+1.68%)
May 04, 2023 67.03 67.06 66.35 66.64 5,258,167 -0.63(-0.94%)
May 03, 2023 67.92 68.23 67.22 67.27 4,058,144 -0.60(-0.89%)
May 02, 2023 68.97 69.05 67.33 67.87 4,848,140 -1.45(-2.09%)
May 01, 2023 69.21 69.63 69.21 69.32 3,212,944 +0.06(+0.08%)
Apr 28, 2023 68.35 69.28 68.35 69.26 3,082,000 +0.72(+1.04%)
Apr 27, 2023 67.91 68.59 67.57 68.55 3,250,618 +0.70(+1.03%)
Apr 26, 2023 68.55 68.56 67.73 67.85 3,797,480 -1.02(-1.48%)
Apr 25, 2023 69.60 69.63 68.84 68.87 2,887,877 -1.10(-1.57%)
Apr 24, 2023 69.85 70.06 69.73 69.97 2,152,623 +0.14(+0.21%)
Apr 21, 2023 70.09 70.09 69.58 69.82 2,401,810 -0.14(-0.20%)
Apr 20, 2023 69.97 70.21 69.74 69.97 2,575,486 -0.44(-0.62%)
Apr 19, 2023 70.29 70.50 70.16 70.41 2,390,704 -0.16(-0.23%)
Apr 18, 2023 70.75 70.83 70.34 70.57 2,617,437 +0.02(+0.03%)
Apr 17, 2023 70.24 70.55 70.13 70.55 2,681,536 +0.32(+0.46%)
Apr 14, 2023 70.41 70.70 69.83 70.23 2,444,571 -0.15(-0.22%)
Apr 13, 2023 69.96 70.44 69.59 70.38 2,882,278 +0.49(+0.70%)
Apr 12, 2023 70.42 70.47 69.76 69.89 2,753,025 -0.30(-0.42%)
Apr 11, 2023 70.09 70.42 70.01 70.19 2,832,275 +0.30(+0.42%)
Apr 10, 2023 69.54 69.90 69.34 69.89 3,138,757 +0.26(+0.37%)
Apr 06, 2023 69.70 69.84 69.52 69.63 2,639,723 -0.06(-0.08%)
Apr 05, 2023 69.49 69.79 69.45 69.69 2,767,267 +0.16(+0.23%)
Apr 04, 2023 70.30 70.32 69.21 69.53 3,112,776 -0.68(-0.97%)
Apr 03, 2023 69.97 70.29 69.83 70.21 3,463,223 +0.38(+0.55%)
Mar 31, 2023 69.26 69.87 69.21 69.82 2,806,055 +0.82(+1.19%)
Mar 30, 2023 69.21 69.29 68.74 69.00 2,876,888 +0.20(+0.29%)
Mar 29, 2023 68.56 68.83 68.42 68.80 2,840,848 +0.80(+1.18%)
Mar 28, 2023 67.87 68.23 67.77 68.00 3,504,259 +0.10(+0.15%)
Mar 27, 2023 68.22 68.30 67.69 67.90 3,584,765 +0.29(+0.42%)
Mar 24, 2023 66.75 67.69 66.48 67.61 3,957,437 +0.53(+0.80%)
Mar 23, 2023 67.46 67.97 66.63 67.08 4,930,143 -0.06(-0.09%)
Mar 22, 2023 68.51 68.65 67.11 67.13 3,879,857 -1.33(-1.94%)
Mar 21, 2023 68.42 68.58 68.05 68.46 3,262,365 +0.72(+1.06%)
Mar 20, 2023 67.15 67.93 67.14 67.74 4,003,779 +1.00(+1.50%)
Mar 17, 2023 67.77 67.77 66.54 66.74 5,094,436 -1.08(-1.59%)
Mar 16, 2023 66.70 67.90 66.27 67.82 4,481,110 +0.64(+0.96%)
Mar 15, 2023 66.78 67.18 66.29 67.18 6,718,848 -0.56(-0.82%)
Mar 14, 2023 68.31 68.32 66.94 67.73 4,255,809 +0.60(+0.89%)
Mar 13, 2023 67.01 68.16 66.77 67.14 11,532,762 -0.97(-1.43%)
Mar 10, 2023 68.78 69.31 67.80 68.11 5,914,272 -0.83(-1.21%)
Mar 09, 2023 70.45 70.49 68.80 68.95 3,942,049 -1.33(-1.89%)
Mar 08, 2023 70.50 70.58 69.93 70.27 3,208,877 -0.09(-0.13%)
Mar 07, 2023 71.50 71.54 70.28 70.37 3,154,905 -1.14(-1.59%)
Mar 06, 2023 71.53 71.81 71.37 71.50 2,576,232 -0.03(-0.04%)
Mar 03, 2023 71.08 71.62 70.76 71.53 2,884,472 +0.74(+1.04%)
Mar 02, 2023 70.27 70.92 70.08 70.79 3,005,281 +0.26(+0.36%)
Mar 01, 2023 70.41 70.67 70.15 70.54 3,938,792 -0.03(-0.04%)
Feb 28, 2023 70.88 70.96 70.55 70.56 2,970,660 -0.30(-0.43%)
Feb 27, 2023 71.34 71.56 70.69 70.87 3,615,108 +0.01(+0.01%)
Feb 24, 2023 70.70 70.98 70.30 70.86 3,689,122 -0.48(-0.68%)
Feb 23, 2023 71.59 71.64 70.63 71.34 3,090,693 +0.22(+0.31%)
Feb 22, 2023 71.56 71.64 70.86 71.12 3,158,912 -0.29(-0.41%)
Feb 21, 2023 72.31 72.34 71.30 71.42 3,695,974 -1.38(-1.90%)
Feb 17, 2023 72.48 72.88 72.26 72.80 2,630,621 +0.15(+0.21%)
Feb 16, 2023 72.64 73.23 72.52 72.65 2,782,507 -0.51(-0.70%)
Feb 15, 2023 72.70 73.18 72.54 73.16 2,605,297 +0.14(+0.19%)
Feb 14, 2023 73.31 73.51 72.52 73.02 3,581,475 -0.48(-0.66%)
Feb 13, 2023 72.86 73.51 72.74 73.50 2,955,439 +0.80(+1.11%)
Feb 10, 2023 72.03 72.78 71.96 72.69 2,598,026 +0.66(+0.92%)
Feb 09, 2023 73.12 73.22 71.82 72.03 3,096,819 -0.62(-0.86%)
Feb 08, 2023 72.95 73.19 72.55 72.66 3,506,900 -0.62(-0.84%)
Feb 07, 2023 72.67 73.42 72.25 73.27 4,186,004 +0.38(+0.52%)
Feb 06, 2023 72.88 73.05 72.62 72.89 3,326,552 -0.38(-0.52%)
Feb 03, 2023 73.43 73.69 73.00 73.27 3,555,027 -0.59(-0.79%)
Feb 02, 2023 73.39 73.98 73.06 73.86 5,601,022 +0.53(+0.72%)
Feb 01, 2023 72.73 73.82 72.10 73.33 4,809,325 +0.34(+0.47%)
Jan 31, 2023 72.13 72.99 71.97 72.99 5,705,966 +1.00(+1.39%)
Jan 30, 2023 71.98 72.52 71.90 71.98 2,889,966 -0.29(-0.41%)
Jan 27, 2023 72.30 72.56 71.98 72.28 4,026,315 -0.11(-0.16%)
Jan 26, 2023 72.46 72.49 71.85 72.39 2,942,461 -0.01(-0.01%)
Jan 25, 2023 72.04 72.42 71.58 72.40 3,246,062 +0.01(+0.01%)
Jan 24, 2023 72.22 72.63 71.79 72.39 2,861,925 -0.06(-0.08%)
Jan 23, 2023 72.03 72.84 71.90 72.45 3,266,199 +0.57(+0.79%)
Jan 20, 2023 71.18 71.91 70.81 71.88 3,181,961 +0.85(+1.20%)
Jan 19, 2023 71.27 71.44 70.84 71.03 3,421,264 -0.62(-0.86%)
Jan 18, 2023 73.17 73.18 71.60 71.64 4,912,778 -1.40(-1.92%)
Jan 17, 2023 73.72 73.76 72.93 73.04 3,422,857 -0.74(-1.00%)
Jan 13, 2023 73.25 73.85 73.02 73.78 3,245,772 +0.07(+0.09%)
Jan 12, 2023 73.74 74.05 73.28 73.72 3,244,176 +0.12(+0.17%)
Jan 11, 2023 73.55 73.63 73.08 73.59 2,950,256 +0.27(+0.37%)
Jan 10, 2023 73.03 73.32 72.60 73.32 3,540,878 +0.37(+0.51%)
Jan 09, 2023 73.78 73.98 72.88 72.95 4,645,654 -0.53(-0.72%)
Jan 06, 2023 72.43 73.69 72.21 73.48 3,523,401 +1.79(+2.50%)
Jan 05, 2023 71.83 71.97 71.29 71.69 2,949,958 -0.43(-0.59%)
Jan 04, 2023 71.77 72.46 71.47 72.12 3,594,118 +0.71(+0.99%)
Jan 03, 2023 71.78 71.93 70.90 71.41 3,212,886 -0.09(-0.13%)
Dec 30, 2022 71.45 71.57 70.87 71.50 3,649,325 -0.22(-0.30%)
Dec 29, 2022 71.30 71.91 71.22 71.72 3,034,096 +0.80(+1.13%)
Dec 28, 2022 71.90 72.08 70.87 70.91 3,516,196 -0.88(-1.23%)
Dec 27, 2022 71.69 71.97 71.34 71.79 3,322,412 +0.25(+0.34%)
Dec 23, 2022 71.07 71.55 70.74 71.55 3,250,847 +0.47(+0.67%)
Dec 22, 2022 71.30 71.30 70.02 71.08 4,601,458 -0.62(-0.86%)
Dec 21, 2022 71.24 71.82 71.22 71.69 3,849,385 +0.99(+1.41%)
Dec 20, 2022 70.56 71.00 70.37 70.70 3,210,182 +0.10(+0.15%)
Dec 19, 2022 70.94 71.16 70.17 70.59 3,422,545 -0.24(-0.33%)
Dec 16, 2022 70.83 71.06 70.23 70.83 4,731,121 -0.62(-0.86%)
Dec 15, 2022 72.26 72.34 71.12 71.44 4,037,198 -1.47(-2.01%)
Dec 14, 2022 73.18 73.88 72.46 72.91 4,024,844 -0.30(-0.41%)
Dec 13, 2022 74.43 74.52 72.80 73.21 4,792,281 +0.36(+0.49%)
Dec 12, 2022 72.13 72.87 71.79 72.85 3,267,305 +0.91(+1.26%)
Dec 09, 2022 72.43 72.66 71.89 71.95 2,761,540 -0.45(-0.63%)
Dec 08, 2022 72.26 72.54 72.09 72.40 3,735,066 +0.44(+0.61%)
Dec 07, 2022 71.82 72.45 71.71 71.97 3,065,774 +0.01(+0.02%)
Dec 06, 2022 72.73 72.91 71.57 71.95 5,252,416 -0.87(-1.20%)
Dec 05, 2022 73.60 73.67 72.55 72.82 3,688,726 -1.28(-1.72%)
Dec 02, 2022 73.42 74.24 73.34 74.10 5,326,067 -0.05(-0.06%)
Dec 01, 2022 74.42 74.55 73.73 74.15 3,622,900 +0.12(+0.16%)
Nov 30, 2022 72.76 74.04 71.96 74.03 3,753,911 +1.29(+1.78%)
Nov 29, 2022 72.57 72.86 72.25 72.73 2,473,039 +0.22(+0.30%)
Nov 28, 2022 73.03 73.33 72.35 72.52 3,075,561 -1.05(-1.43%)
Nov 25, 2022 73.46 73.73 73.43 73.57 1,224,161 +0.17(+0.23%)
Nov 23, 2022 73.33 73.65 73.05 73.40 2,675,515 -0.03(-0.04%)
Nov 22, 2022 72.84 73.45 72.78 73.42 2,865,712 +1.07(+1.48%)
Nov 21, 2022 72.07 72.50 71.93 72.36 4,557,765 +0.20(+0.27%)
Nov 18, 2022 72.09 72.28 71.70 72.16 3,225,668 +0.47(+0.65%)
Nov 17, 2022 70.84 71.73 70.81 71.69 3,796,552 +0.25(+0.35%)
Nov 16, 2022 71.79 71.86 71.32 71.44 3,836,870 -0.53(-0.73%)
Nov 15, 2022 72.39 72.60 71.31 71.96 4,862,827 +0.24(+0.34%)
Nov 14, 2022 72.02 72.71 71.68 71.72 3,739,922 -0.42(-0.58%)
Nov 11, 2022 71.95 72.34 71.45 72.14 4,502,245 +0.19(+0.26%)
Nov 10, 2022 71.10 72.04 70.67 71.95 4,878,640 +2.77(+4.00%)
Nov 09, 2022 69.97 70.28 69.09 69.19 3,463,903 -1.20(-1.71%)
Nov 08, 2022 69.74 70.74 69.65 70.39 3,685,644 +0.76(+1.09%)
Nov 07, 2022 69.11 69.69 68.75 69.63 3,292,706 +0.72(+1.05%)
Nov 04, 2022 68.57 69.20 67.84 68.90 3,398,626 +1.25(+1.84%)
Nov 03, 2022 67.53 68.00 66.98 67.66 4,311,009 -0.54(-0.80%)
Nov 02, 2022 69.34 70.19 68.18 68.20 3,840,488 -1.27(-1.82%)
Nov 01, 2022 69.81 69.86 69.05 69.47 3,661,733 +0.18(+0.26%)
Oct 31, 2022 69.15 69.61 69.03 69.29 3,267,962 -0.30(-0.43%)
Oct 28, 2022 68.15 69.65 68.12 69.59 2,948,125 +1.58(+2.32%)
Oct 27, 2022 68.31 68.72 67.94 68.01 3,390,099 +0.13(+0.19%)
Oct 26, 2022 67.72 68.52 67.52 67.88 3,164,649 +0.30(+0.44%)
Oct 25, 2022 66.70 67.63 66.63 67.58 2,773,130 +0.67(+1.00%)
Oct 24, 2022 66.19 67.06 66.14 66.92 3,317,312 +1.17(+1.78%)
Oct 21, 2022 64.30 65.82 64.06 65.74 2,932,317 +1.47(+2.29%)
Oct 20, 2022 64.87 65.43 64.10 64.27 2,474,134 -0.65(-1.00%)
Oct 19, 2022 65.23 65.58 64.50 64.92 2,674,914 -0.72(-1.10%)
Oct 18, 2022 65.87 66.09 65.01 65.64 2,861,081 +0.87(+1.35%)
Oct 17, 2022 64.65 65.09 64.48 64.77 4,476,541 +1.05(+1.65%)
Oct 14, 2022 65.17 65.56 63.63 63.72 3,417,072 -1.12(-1.72%)
Oct 13, 2022 62.10 65.02 61.86 64.83 4,789,879 +1.85(+2.93%)
Oct 12, 2022 63.16 63.53 62.86 62.99 3,366,166 -0.06(-0.09%)
Oct 11, 2022 62.97 63.82 62.71 63.04 3,245,826 -0.14(-0.22%)
Oct 10, 2022 63.69 63.91 62.77 63.18 2,937,290 -0.21(-0.33%)
Oct 07, 2022 64.22 64.35 63.06 63.39 3,437,528 -1.29(-2.00%)
Oct 06, 2022 65.34 65.63 64.55 64.68 2,929,706 -0.84(-1.29%)
Oct 05, 2022 65.11 65.90 64.76 65.53 2,658,365 -0.11(-0.17%)
Oct 04, 2022 64.76 65.66 64.64 65.64 3,898,128 +1.67(+2.61%)
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.