Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.64 +0.34 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.59 28.65 28.44 28.49 1,985,340 -0.10(-0.34%)
Sep 29, 2014 28.44 28.61 28.36 28.58 519,459 -0.01(-0.05%)
Sep 26, 2014 28.47 28.66 28.40 28.60 322,497 +0.17(+0.60%)
Sep 25, 2014 28.75 28.75 28.41 28.43 569,835 -0.37(-1.28%)
Sep 24, 2014 28.58 28.81 28.55 28.80 276,364 +0.23(+0.80%)
Sep 23, 2014 28.70 28.72 28.56 28.57 594,965 -0.20(-0.69%)
Sep 22, 2014 28.88 28.89 28.72 28.77 417,457 -0.16(-0.55%)
Sep 19, 2014 28.92 28.99 28.86 28.93 638,400 +0.10(+0.33%)
Sep 18, 2014 28.78 28.83 28.74 28.83 323,327 +0.15(+0.51%)
Sep 17, 2014 28.69 28.81 28.60 28.69 425,123 +0.04(+0.13%)
Sep 16, 2014 28.43 28.71 28.41 28.65 274,511 +0.21(+0.72%)
Sep 15, 2014 28.37 28.47 28.30 28.44 267,400 +0.10(+0.34%)
Sep 12, 2014 28.52 28.52 28.27 28.35 345,626 -0.18(-0.62%)
Sep 11, 2014 28.42 28.52 28.36 28.52 175,757 +0.02(+0.08%)
Sep 10, 2014 28.46 28.51 28.33 28.50 182,686 +0.06(+0.21%)
Sep 09, 2014 28.55 28.55 28.39 28.44 398,444 -0.13(-0.46%)
Sep 08, 2014 28.64 28.66 28.52 28.57 189,209 -0.09(-0.31%)
Sep 05, 2014 28.52 28.66 28.45 28.66 207,593 +0.13(+0.46%)
Sep 04, 2014 28.57 28.63 28.46 28.53 207,871 +0.02(+0.08%)
Sep 03, 2014 28.56 28.60 28.48 28.51 201,048 +0.04(+0.15%)
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.