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.

DateOpenCloseChangeLowHighVolume
2024-03-2779.2980.23↑$0.94 (1.19%)79.2680.233.24M
2024-03-2679.6378.87↓$0.76 (-0.95%)78.8779.704.87M
2024-03-2579.3879.40↑$0.02 (0.03%)79.3779.813.63M
2024-03-2279.9679.38↓$0.58 (-0.73%)79.3580.053.60M
2024-03-2179.4379.87↑$0.44 (0.55%)79.3779.993.62M
2024-03-2078.3179.24↑$0.93 (1.19%)78.2179.294.88M
2024-03-1978.7079.07↑$0.37 (0.47%)78.5979.113.39M
2024-03-1878.9378.72↓$0.21 (-0.27%)78.4778.994.15M
2024-03-1578.5378.56↑$0.03 (0.04%)78.4178.943.41M
2024-03-1479.3878.83↓$0.55 (-0.69%)78.4079.383.20M
2024-03-1379.2879.26↓$0.02 (-0.03%)79.0879.563.22M
2024-03-1279.1579.02↓$0.13 (-0.16%)78.7079.272.93M
2024-03-1178.4878.88↑$0.40 (0.51%)78.2878.913.55M
2024-03-0878.7978.43↓$0.36 (-0.46%)78.4378.943.53M
2024-03-0778.7578.76↑$0.01 (0.01%)78.6578.983.05M
2024-03-0678.5678.38↓$0.18 (-0.23%)78.2078.833.21M
2024-03-0578.3178.12↓$0.19 (-0.24%)77.8878.583.42M
2024-03-0478.1878.39↑$0.21 (0.27%)78.1578.603.99M
2024-03-0177.7878.15↑$0.37 (0.48%)77.5278.252.99M
2024-02-2977.8477.64↓$0.20 (-0.26%)77.5177.973.23M
2024-02-2877.4277.43↑$0.01 (0.01%)77.3077.702.69M
2024-02-2777.5177.54↑$0.03 (0.04%)77.2777.582.73M
2024-02-2677.8977.47↓$0.42 (-0.54%)77.3678.022.89M
2024-02-2377.8977.89↑$0.00 (0.00%)77.7878.144.19M
2024-02-2277.3877.80↑$0.42 (0.54%)77.2678.003.11M
2024-02-2177.0577.28↑$0.23 (0.30%)76.7477.312.78M
2024-02-2076.8176.97↑$0.16 (0.21%)76.6777.294.72M
2024-02-1677.0376.98↓$0.05 (-0.06%)76.8177.443.06M
2024-02-1576.5277.24↑$0.72 (0.94%)76.5277.303.49M
2024-02-1476.4176.38↓$0.03 (-0.04%)75.9276.483.50M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$SCHD used to this fuckery!! Not leaving no chance !

0 Like Report
aussie713

$SCHD Come on.. Let it fall.. buy later bulls

0 Like Report
a

$SCHD Tomorrow

0 Like Report
kairaae

$SCHD come on I wana jump up and down

0 Like Report