Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

78.57 +1.42 (+1.84%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	30.29	30.30	30.21	30.22	330,253	-0.05(-0.17%)
Feb 26, 2015	30.29	30.32	30.20	30.27	232,443	-0.05(-0.17%)
Feb 25, 2015	30.33	30.34	30.25	30.33	283,972	+0.00(+0.00%)
Feb 24, 2015	30.21	30.34	30.15	30.33	403,974	+0.15(+0.49%)
Feb 23, 2015	30.23	30.23	30.10	30.18	318,894	-0.06(-0.20%)
Feb 20, 2015	30.07	30.24	29.93	30.24	502,912	+0.10(+0.35%)
Feb 19, 2015	30.10	30.20	30.03	30.13	445,022	-0.05(-0.17%)
Feb 18, 2015	30.19	30.22	30.10	30.19	506,494	-0.07(-0.22%)
Feb 17, 2015	30.21	30.28	30.10	30.25	444,557	-0.01(-0.05%)
Feb 13, 2015	30.21	30.27	30.27	30.27	472,670	+0.11(+0.37%)
Feb 12, 2015	30.07	30.17	30.00	30.16	488,121	+0.24(+0.80%)
Feb 11, 2015	29.91	29.98	29.77	29.92	293,748	+0.00(+0.00%)
Feb 10, 2015	29.84	29.95	29.66	29.92	420,785	+0.30(+1.03%)
Feb 09, 2015	29.69	29.77	29.55	29.61	447,148	-0.14(-0.47%)
Feb 06, 2015	29.87	29.93	29.68	29.75	655,850	-0.04(-0.12%)
Feb 05, 2015	29.68	29.81	29.63	29.79	407,798	+0.29(+0.98%)
Feb 04, 2015	29.49	29.68	29.44	29.50	573,531	-0.07(-0.25%)
Feb 03, 2015	29.27	29.58	29.26	29.58	13,941,861	+0.45(+1.56%)

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.