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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 76.20 | 77.11 | ↑$0.91 (1.19%) | 76.03 | 77.11 | 5.40M |
| 2023-01-30 | 76.05 | 76.05 | ↑$0.00 (0.00%) | 75.97 | 76.62 | 2.73M |
| 2023-01-27 | 76.38 | 76.36 | ↓$0.02 (-0.03%) | 76.05 | 76.66 | 3.80M |
| 2023-01-26 | 76.55 | 76.48 | ↓$0.07 (-0.09%) | 75.91 | 76.58 | 2.78M |
| 2023-01-25 | 76.11 | 76.49 | ↑$0.38 (0.50%) | 75.62 | 76.51 | 3.07M |
| 2023-01-24 | 76.30 | 76.48 | ↑$0.18 (0.24%) | 75.85 | 76.73 | 2.71M |
| 2023-01-23 | 76.10 | 76.54 | ↑$0.44 (0.58%) | 75.96 | 76.95 | 3.09M |
| 2023-01-20 | 75.20 | 75.94 | ↑$0.74 (0.98%) | 74.81 | 75.97 | 3.01M |
| 2023-01-19 | 75.30 | 75.04 | ↓$0.26 (-0.34%) | 74.84 | 75.48 | 3.24M |
| 2023-01-18 | 77.30 | 75.69 | ↓$1.61 (-2.08%) | 75.64 | 77.31 | 4.65M |
| 2023-01-17 | 77.88 | 77.17 | ↓$0.71 (-0.91%) | 77.06 | 77.94 | 3.24M |
| 2023-01-13 | 77.39 | 77.95 | ↑$0.56 (0.72%) | 77.14 | 78.02 | 2.73M |
| 2023-01-12 | 77.90 | 77.88 | ↓$0.02 (-0.03%) | 77.42 | 78.23 | 3.07M |
| 2023-01-11 | 77.70 | 77.75 | ↑$0.05 (0.06%) | 77.21 | 77.75 | 2.79M |
| 2023-01-10 | 77.15 | 77.46 | ↑$0.31 (0.40%) | 76.71 | 77.46 | 3.35M |
| 2023-01-09 | 77.95 | 77.07 | ↓$0.88 (-1.13%) | 77.00 | 78.16 | 4.40M |
| 2023-01-06 | 76.52 | 77.63 | ↑$1.11 (1.45%) | 76.29 | 77.85 | 3.32M |
| 2023-01-05 | 75.89 | 75.74 | ↓$0.15 (-0.20%) | 75.33 | 76.03 | 2.70M |
| 2023-01-04 | 75.82 | 76.19 | ↑$0.37 (0.49%) | 75.51 | 76.55 | 3.30M |
| 2023-01-03 | 75.83 | 75.44 | ↓$0.39 (-0.51%) | 74.91 | 75.99 | 3.04M |
| 2022-12-30 | 75.49 | 75.54 | ↑$0.05 (0.07%) | 74.87 | 75.61 | 3.45M |
| 2022-12-29 | 75.33 | 75.77 | ↑$0.44 (0.58%) | 75.26 | 75.98 | 2.87M |
| 2022-12-28 | 75.96 | 74.92 | ↓$1.04 (-1.37%) | 74.88 | 76.15 | 3.33M |
| 2022-12-27 | 75.74 | 75.85 | ↑$0.11 (0.15%) | 75.37 | 76.03 | 3.14M |
| 2022-12-23 | 75.08 | 75.59 | ↑$0.51 (0.68%) | 74.74 | 75.59 | 3.08M |
| 2022-12-22 | 75.33 | 75.09 | ↓$0.24 (-0.32%) | 73.97 | 75.33 | 4.36M |
| 2022-12-21 | 75.26 | 75.74 | ↑$0.48 (0.64%) | 75.24 | 75.88 | 3.64M |
| 2022-12-20 | 74.55 | 74.69 | ↑$0.14 (0.19%) | 74.35 | 75.01 | 3.04M |
| 2022-12-19 | 74.95 | 74.58 | ↓$0.37 (-0.49%) | 74.14 | 75.18 | 3.24M |
| 2022-12-16 | 74.83 | 74.83 | ↑$0.00 (0.00%) | 74.20 | 75.06 | 4.46M |
Create an account or log in to view more rows.
$SCHD MAY RIP TOMORROW
$SCHD fuck all u greedy bulls
$SCHD getting this mare ready to run today
$SCHD we had no volume for days before the last big rip
$SCHD keep inchin
$SCHD Nothing but time to wait
$SCHD I'm not afraid.
I'm long
And I'm strong..........
$SCHD Momentum is building...
$SCHD damn lots of volume came after hours just now
what the?
$SCHD we’re fucked tomorrow boys