Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

78.42 -0.15 (-0.19%)

Streaming Delayed Price Updated: 9:41 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	46.76	47.05	46.76	46.90	880,414	+0.23(+0.50%)
Sep 27, 2019	46.73	46.86	46.40	46.67	924,069	+0.07(+0.15%)
Sep 26, 2019	46.62	46.72	46.35	46.60	561,465	+0.03(+0.07%)
Sep 25, 2019	46.36	46.65	46.18	46.57	952,152	+0.22(+0.47%)
Sep 24, 2019	46.85	46.85	46.22	46.35	2,069,083	-0.33(-0.71%)
Sep 23, 2019	46.48	46.80	46.43	46.68	849,632	+0.12(+0.26%)
Sep 20, 2019	46.90	46.98	46.55	46.56	953,214	-0.23(-0.49%)
Sep 19, 2019	46.98	47.08	46.73	46.79	477,934	-0.14(-0.29%)
Sep 18, 2019	46.91	46.94	46.52	46.93	877,815	-0.03(-0.05%)
Sep 17, 2019	46.87	46.98	46.75	46.95	568,352	+0.02(+0.04%)
Sep 16, 2019	47.03	47.07	46.81	46.94	669,528	-0.29(-0.61%)
Sep 13, 2019	47.38	47.46	47.18	47.22	1,665,915	-0.09(-0.20%)
Sep 12, 2019	47.30	47.46	47.03	47.32	898,636	+0.19(+0.40%)
Sep 11, 2019	46.89	47.17	46.63	47.13	781,889	+0.32(+0.69%)
Sep 10, 2019	46.41	46.83	46.38	46.81	797,562	+0.28(+0.60%)
Sep 09, 2019	46.40	46.53	46.27	46.53	843,913	+0.31(+0.66%)
Sep 06, 2019	46.19	46.30	46.03	46.22	777,867	+0.16(+0.35%)
Sep 05, 2019	45.88	46.32	45.88	46.06	1,103,289	+0.58(+1.27%)
Sep 04, 2019	45.27	45.49	45.18	45.49	731,766	+0.54(+1.21%)

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.