Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

72.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 73.02 73.28 72.44 72.48 3,195,953 -0.30(-0.41%)
Sep 19, 2023 72.94 72.98 72.42 72.78 2,483,750 -0.19(-0.26%)
Sep 18, 2023 73.06 73.17 72.80 72.96 2,710,582 -0.01(-0.01%)
Sep 15, 2023 73.50 73.67 72.94 72.97 2,735,623 -0.70(-0.96%)
Sep 14, 2023 73.34 73.73 73.29 73.68 2,355,492 +0.78(+1.07%)
Sep 13, 2023 73.18 73.35 72.70 72.89 2,114,441 -0.21(-0.28%)
Sep 12, 2023 72.97 73.38 72.93 73.10 2,590,299 -0.02(-0.03%)
Sep 11, 2023 73.28 73.42 73.03 73.12 2,121,789 +0.11(+0.15%)
Sep 08, 2023 72.79 73.10 72.75 73.01 2,086,202 +0.29(+0.40%)
Sep 07, 2023 72.65 72.89 72.44 72.73 2,079,294 -0.05(-0.07%)
Sep 06, 2023 73.22 73.22 72.43 72.78 3,514,924 -0.57(-0.78%)
Sep 05, 2023 74.00 74.06 73.30 73.35 3,642,425 -0.65(-0.88%)
Sep 01, 2023 74.21 74.41 73.79 74.00 2,634,334 +0.14(+0.19%)
Aug 31, 2023 74.09 74.19 73.86 73.87 1,951,547 -0.06(-0.08%)
Aug 30, 2023 73.86 74.09 73.67 73.93 2,277,435 +0.13(+0.17%)
Aug 29, 2023 73.19 73.82 73.12 73.80 2,557,990 +0.69(+0.95%)
Aug 28, 2023 73.00 73.32 72.84 73.10 2,170,731 +0.42(+0.57%)
Aug 25, 2023 72.60 72.88 72.12 72.69 2,512,567 +0.33(+0.45%)
Aug 24, 2023 72.92 73.41 72.35 72.36 2,615,010 -0.56(-0.77%)
Aug 23, 2023 72.38 72.96 72.32 72.92 2,382,644 +0.61(+0.85%)
Aug 22, 2023 72.94 73.03 72.24 72.31 3,001,602 -0.55(-0.76%)
Aug 21, 2023 72.94 73.08 72.40 72.86 2,379,211 -0.04(-0.05%)
Aug 18, 2023 72.36 73.05 72.26 72.90 2,642,266 +0.18(+0.25%)
Aug 17, 2023 72.94 73.32 72.67 72.73 2,442,801 +0.11(+0.15%)
Aug 16, 2023 72.89 73.26 72.56 72.62 2,450,815 -0.30(-0.41%)
Aug 15, 2023 73.37 73.37 72.79 72.91 2,844,072 -0.87(-1.18%)
Aug 14, 2023 73.79 73.87 73.54 73.79 2,225,716 -0.12(-0.16%)
Aug 11, 2023 73.57 73.98 73.46 73.91 1,747,731 +0.21(+0.28%)
Aug 10, 2023 73.98 74.48 73.54 73.70 2,368,986 +0.01(+0.01%)
Aug 09, 2023 73.86 74.12 73.57 73.69 2,004,470 -0.19(-0.25%)
Aug 08, 2023 73.70 73.92 73.16 73.88 2,453,777 -0.27(-0.36%)
Aug 07, 2023 73.71 74.20 73.68 74.14 2,563,492 +0.64(+0.88%)
Aug 04, 2023 73.97 74.26 73.40 73.50 2,781,122 -0.30(-0.40%)
Aug 03, 2023 73.67 74.05 73.45 73.80 2,723,091 -0.08(-0.11%)
Aug 02, 2023 74.17 74.29 73.76 73.88 3,599,337 -0.77(-1.04%)
Aug 01, 2023 74.90 75.01 74.36 74.65 3,159,960 -0.34(-0.45%)
Jul 31, 2023 75.06 75.16 74.72 74.99 2,583,658 +0.03(+0.04%)
Jul 28, 2023 74.92 75.19 74.69 74.96 2,306,513 +0.47(+0.63%)
Jul 27, 2023 75.13 75.35 74.40 74.49 3,511,558 -0.31(-0.41%)
Jul 26, 2023 74.36 75.03 74.29 74.80 2,623,796 +0.14(+0.19%)
Jul 25, 2023 74.75 74.96 74.58 74.66 3,811,649 -0.08(-0.11%)
Jul 24, 2023 74.41 74.90 74.38 74.74 2,515,322 +0.44(+0.59%)
Jul 21, 2023 74.34 74.49 74.11 74.30 2,651,689 +0.17(+0.23%)
Jul 20, 2023 73.78 74.28 73.65 74.13 2,847,899 +0.30(+0.40%)
Jul 19, 2023 73.30 73.91 73.30 73.84 3,390,630 +0.71(+0.98%)
Jul 18, 2023 72.47 73.45 72.45 73.12 3,157,680 +0.58(+0.81%)
Jul 17, 2023 72.52 72.72 72.29 72.54 3,363,378 -0.19(-0.26%)
Jul 14, 2023 73.06 73.09 72.52 72.73 3,128,611 -0.40(-0.54%)
Jul 13, 2023 72.92 73.21 72.85 73.12 3,024,713 +0.34(+0.46%)
Jul 12, 2023 73.04 73.24 72.68 72.79 2,786,196 +0.22(+0.30%)
Jul 11, 2023 71.81 72.62 71.81 72.57 3,067,357 +0.83(+1.16%)
Jul 10, 2023 71.18 71.96 71.17 71.73 3,080,649 +0.56(+0.79%)
Jul 07, 2023 71.09 71.81 71.01 71.17 2,312,275 -0.13(-0.18%)
Jul 06, 2023 71.50 71.54 70.91 71.30 2,653,829 -0.78(-1.09%)
Jul 05, 2023 72.05 72.33 71.83 72.08 2,530,414 -0.32(-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.