Schwab U.S. Dividend Equity ETF (SCHD) Historical Stock Data

76.74 ↓0.37 (-0.48%)
As of February 1, 2023, 9:32am EST.

Historical Data

In the past 30 trading days, SCHD is up 0.05% a day on average. There have been 18 days where Schwab U.S. Dividend Equity ETF closed green and 12 days where SCHD closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3176.2077.11↑$0.91 (1.19%)76.0377.115.40M
2023-01-3076.0576.05↑$0.00 (0.00%)75.9776.622.73M
2023-01-2776.3876.36↓$0.02 (-0.03%)76.0576.663.80M
2023-01-2676.5576.48↓$0.07 (-0.09%)75.9176.582.78M
2023-01-2576.1176.49↑$0.38 (0.50%)75.6276.513.07M
2023-01-2476.3076.48↑$0.18 (0.24%)75.8576.732.71M
2023-01-2376.1076.54↑$0.44 (0.58%)75.9676.953.09M
2023-01-2075.2075.94↑$0.74 (0.98%)74.8175.973.01M
2023-01-1975.3075.04↓$0.26 (-0.34%)74.8475.483.24M
2023-01-1877.3075.69↓$1.61 (-2.08%)75.6477.314.65M
2023-01-1777.8877.17↓$0.71 (-0.91%)77.0677.943.24M
2023-01-1377.3977.95↑$0.56 (0.72%)77.1478.022.73M
2023-01-1277.9077.88↓$0.02 (-0.03%)77.4278.233.07M
2023-01-1177.7077.75↑$0.05 (0.06%)77.2177.752.79M
2023-01-1077.1577.46↑$0.31 (0.40%)76.7177.463.35M
2023-01-0977.9577.07↓$0.88 (-1.13%)77.0078.164.40M
2023-01-0676.5277.63↑$1.11 (1.45%)76.2977.853.32M
2023-01-0575.8975.74↓$0.15 (-0.20%)75.3376.032.70M
2023-01-0475.8276.19↑$0.37 (0.49%)75.5176.553.30M
2023-01-0375.8375.44↓$0.39 (-0.51%)74.9175.993.04M
2022-12-3075.4975.54↑$0.05 (0.07%)74.8775.613.45M
2022-12-2975.3375.77↑$0.44 (0.58%)75.2675.982.87M
2022-12-2875.9674.92↓$1.04 (-1.37%)74.8876.153.33M
2022-12-2775.7475.85↑$0.11 (0.15%)75.3776.033.14M
2022-12-2375.0875.59↑$0.51 (0.68%)74.7475.593.08M
2022-12-2275.3375.09↓$0.24 (-0.32%)73.9775.334.36M
2022-12-2175.2675.74↑$0.48 (0.64%)75.2475.883.64M
2022-12-2074.5574.69↑$0.14 (0.19%)74.3575.013.04M
2022-12-1974.9574.58↓$0.37 (-0.49%)74.1475.183.24M
2022-12-1674.8374.83↑$0.00 (0.00%)74.2075.064.46M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$SCHD MAY RIP TOMORROW

0 Like Report
jchonnee

$SCHD we had no volume for days before the last big rip

0 Like Report
Netflixandstocks

$SCHD damn lots of volume came after hours just now
what the?

0 Like Report
wsb_pro

$SCHD we’re fucked tomorrow boys

0 Like Report