Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

28.54 +0.33 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 28.32 28.56 28.31 28.54 9,939,735 -56.08(-66.27%)
Oct 10, 2024 84.82 84.89 84.43 84.62 3,209,825 -0.33(-0.39%)
Oct 09, 2024 84.19 85.00 83.96 84.95 3,952,403 +0.79(+0.94%)
Oct 08, 2024 84.40 84.44 83.83 84.16 3,352,850 -0.14(-0.17%)
Oct 07, 2024 84.65 84.79 84.05 84.30 4,200,118 -0.35(-0.41%)
Oct 04, 2024 84.71 84.78 84.15 84.65 3,166,295 +0.33(+0.39%)
Oct 03, 2024 84.30 84.47 83.81 84.32 3,282,346 -0.22(-0.26%)
Oct 02, 2024 84.58 84.73 84.09 84.54 3,566,130 +0.06(+0.07%)
Oct 01, 2024 84.54 84.58 83.96 84.48 4,361,740 -0.05(-0.06%)
Sep 30, 2024 84.34 84.61 83.85 84.53 7,202,058 +0.27(+0.32%)
Sep 27, 2024 84.18 84.75 84.03 84.26 4,381,402 +0.52(+0.62%)
Sep 26, 2024 83.47 83.97 83.45 83.74 3,450,219 +0.37(+0.44%)
Sep 25, 2024 84.37 84.40 83.33 83.37 3,521,368 -0.94(-1.11%)
Sep 24, 2024 84.36 84.49 84.11 84.31 3,174,741 +0.13(+0.15%)
Sep 23, 2024 83.97 84.19 83.80 84.18 2,585,492 +0.45(+0.53%)
Sep 20, 2024 83.81 83.85 83.38 83.73 3,673,280 -0.39(-0.46%)
Sep 19, 2024 84.41 84.48 83.86 84.12 3,118,803 +0.72(+0.87%)
Sep 18, 2024 83.45 84.39 83.23 83.39 2,889,264 +0.05(+0.06%)
Sep 17, 2024 83.41 83.84 83.12 83.34 2,545,768 -0.06(-0.07%)
Sep 16, 2024 83.01 83.44 82.88 83.40 2,590,143 +0.78(+0.95%)
Sep 13, 2024 82.11 82.65 82.08 82.62 2,306,073 +0.72(+0.88%)
Sep 12, 2024 81.98 82.16 81.30 81.90 2,353,507 +0.08(+0.10%)
Sep 11, 2024 82.08 82.08 80.47 81.82 2,934,575 -0.51(-0.61%)
Sep 10, 2024 82.35 82.35 81.60 82.32 2,332,958 +0.07(+0.08%)
Sep 09, 2024 81.61 82.58 81.43 82.25 2,913,926 +0.98(+1.21%)
Sep 06, 2024 82.08 82.45 81.14 81.27 3,309,802 -0.70(-0.86%)
Sep 05, 2024 83.00 83.04 81.72 81.98 2,856,930 -0.78(-0.95%)
Sep 04, 2024 83.04 83.43 82.50 82.76 3,227,942 -0.28(-0.33%)
Sep 03, 2024 83.44 83.63 82.84 83.04 3,636,497 -0.74(-0.89%)
Aug 30, 2024 83.25 83.82 82.95 83.78 2,495,116 +0.66(+0.80%)
Aug 29, 2024 83.20 83.51 82.48 83.12 2,405,678 +0.36(+0.43%)
Aug 28, 2024 82.66 83.18 82.36 82.76 2,157,722 +0.02(+0.02%)
Aug 27, 2024 82.86 82.96 82.50 82.74 2,330,635 -0.14(-0.17%)
Aug 26, 2024 83.02 83.36 82.80 82.88 3,214,785 +0.10(+0.12%)
Aug 23, 2024 82.00 82.82 81.81 82.78 2,511,064 +1.17(+1.43%)
Aug 22, 2024 81.98 82.06 81.39 81.61 2,177,491 -0.23(-0.28%)
Aug 21, 2024 81.78 81.98 81.59 81.84 2,396,563 +0.35(+0.43%)
Aug 20, 2024 81.61 81.62 81.30 81.49 2,368,003 -0.22(-0.27%)
Aug 19, 2024 81.30 81.74 81.27 81.71 2,445,962 +0.48(+0.59%)
Aug 16, 2024 80.83 81.28 80.79 81.23 2,150,798 +0.37(+0.45%)
Aug 15, 2024 80.93 81.28 80.70 80.87 2,757,337 +0.84(+1.05%)
Aug 14, 2024 79.87 80.22 79.78 80.02 2,226,999 +0.10(+0.12%)
Aug 13, 2024 79.26 79.96 79.01 79.92 2,358,496 +0.84(+1.07%)
Aug 12, 2024 79.70 79.73 78.90 79.08 2,576,059 -0.38(-0.47%)
Aug 09, 2024 79.49 79.70 78.93 79.46 2,551,116 -0.05(-0.06%)
Aug 08, 2024 78.47 79.58 78.41 79.51 2,885,226 +1.32(+1.69%)
Aug 07, 2024 79.24 79.73 78.15 78.19 3,319,890 -0.49(-0.62%)
Aug 06, 2024 78.51 79.52 78.20 78.68 4,271,865 +0.40(+0.51%)
Aug 05, 2024 78.62 78.98 78.06 78.28 6,147,625 -1.80(-2.25%)
Aug 02, 2024 80.79 81.05 79.20 80.08 3,518,221 -0.95(-1.17%)
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.