Schwab U.S. Dividend Equity ETF (SCHD) Historical Stock Data
80.70 ↑0.46 (0.58%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHD is up 0.07% a day on average. There have been 17 days where Schwab U.S. Dividend Equity ETF closed green and 13 days where SCHD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 79.29 | 80.23 | ↑$0.94 (1.19%) | 79.26 | 80.23 | 3.24M |
2024-03-26 | 79.63 | 78.87 | ↓$0.76 (-0.95%) | 78.87 | 79.70 | 4.87M |
2024-03-25 | 79.38 | 79.40 | ↑$0.02 (0.03%) | 79.37 | 79.81 | 3.63M |
2024-03-22 | 79.96 | 79.38 | ↓$0.58 (-0.73%) | 79.35 | 80.05 | 3.60M |
2024-03-21 | 79.43 | 79.87 | ↑$0.44 (0.55%) | 79.37 | 79.99 | 3.62M |
2024-03-20 | 78.31 | 79.24 | ↑$0.93 (1.19%) | 78.21 | 79.29 | 4.88M |
2024-03-19 | 78.70 | 79.07 | ↑$0.37 (0.47%) | 78.59 | 79.11 | 3.39M |
2024-03-18 | 78.93 | 78.72 | ↓$0.21 (-0.27%) | 78.47 | 78.99 | 4.15M |
2024-03-15 | 78.53 | 78.56 | ↑$0.03 (0.04%) | 78.41 | 78.94 | 3.41M |
2024-03-14 | 79.38 | 78.83 | ↓$0.55 (-0.69%) | 78.40 | 79.38 | 3.20M |
2024-03-13 | 79.28 | 79.26 | ↓$0.02 (-0.03%) | 79.08 | 79.56 | 3.22M |
2024-03-12 | 79.15 | 79.02 | ↓$0.13 (-0.16%) | 78.70 | 79.27 | 2.93M |
2024-03-11 | 78.48 | 78.88 | ↑$0.40 (0.51%) | 78.28 | 78.91 | 3.55M |
2024-03-08 | 78.79 | 78.43 | ↓$0.36 (-0.46%) | 78.43 | 78.94 | 3.53M |
2024-03-07 | 78.75 | 78.76 | ↑$0.01 (0.01%) | 78.65 | 78.98 | 3.05M |
2024-03-06 | 78.56 | 78.38 | ↓$0.18 (-0.23%) | 78.20 | 78.83 | 3.21M |
2024-03-05 | 78.31 | 78.12 | ↓$0.19 (-0.24%) | 77.88 | 78.58 | 3.42M |
2024-03-04 | 78.18 | 78.39 | ↑$0.21 (0.27%) | 78.15 | 78.60 | 3.99M |
2024-03-01 | 77.78 | 78.15 | ↑$0.37 (0.48%) | 77.52 | 78.25 | 2.99M |
2024-02-29 | 77.84 | 77.64 | ↓$0.20 (-0.26%) | 77.51 | 77.97 | 3.23M |
2024-02-28 | 77.42 | 77.43 | ↑$0.01 (0.01%) | 77.30 | 77.70 | 2.69M |
2024-02-27 | 77.51 | 77.54 | ↑$0.03 (0.04%) | 77.27 | 77.58 | 2.73M |
2024-02-26 | 77.89 | 77.47 | ↓$0.42 (-0.54%) | 77.36 | 78.02 | 2.89M |
2024-02-23 | 77.89 | 77.89 | ↑$0.00 (0.00%) | 77.78 | 78.14 | 4.19M |
2024-02-22 | 77.38 | 77.80 | ↑$0.42 (0.54%) | 77.26 | 78.00 | 3.11M |
2024-02-21 | 77.05 | 77.28 | ↑$0.23 (0.30%) | 76.74 | 77.31 | 2.78M |
2024-02-20 | 76.81 | 76.97 | ↑$0.16 (0.21%) | 76.67 | 77.29 | 4.72M |
2024-02-16 | 77.03 | 76.98 | ↓$0.05 (-0.06%) | 76.81 | 77.44 | 3.06M |
2024-02-15 | 76.52 | 77.24 | ↑$0.72 (0.94%) | 76.52 | 77.30 | 3.49M |
2024-02-14 | 76.41 | 76.38 | ↓$0.03 (-0.04%) | 75.92 | 76.48 | 3.50M |
Create an account or log in to view more rows.
$SCHD what happened?
$SCHD used to this fuckery!! Not leaving no chance !
$SCHD it's going down??
$SCHD Guys when can we expect that 30% drop?
$SCHD It’s that TIME!! To Double down!
$SCHD Come on.. Let it fall.. buy later bulls
$SCHD Tomorrow
$SCHD we back boys
$SCHD more calls coming in
$SCHD come on I wana jump up and down