Canada markets close in 4 hours 37 minutes

Schwab U.S. Dividend Equity ETF (SCHD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.10+0.21 (+0.27%)
As of 11:23AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202477.3977.4976.8077.1077.101,060,546
May 01, 202476.8077.6776.6276.8976.893,447,200
Apr 30, 202477.7377.7376.9376.9976.992,425,100
Apr 29, 202477.5878.0377.5577.9277.922,481,000
Apr 26, 202477.3477.8077.2577.4877.482,394,800
Apr 25, 202477.8878.1577.1177.5677.563,410,100
Apr 24, 202477.6578.1877.3878.1378.132,975,900
Apr 23, 202477.4177.9177.2277.7777.772,507,000
Apr 22, 202476.9877.6676.6477.2477.243,078,500
Apr 19, 202475.9376.7175.8576.6576.653,402,800
Apr 18, 202475.9776.2475.5875.8175.812,613,200
Apr 17, 202476.1876.3175.5375.8175.812,656,800
Apr 16, 202476.4276.4875.8075.9375.933,327,600
Apr 15, 202477.4377.6276.1476.4276.424,487,500
Apr 12, 202477.6477.7876.6576.8176.813,675,900
Apr 11, 202478.3078.3177.5077.9377.934,979,600
Apr 10, 202478.6278.7077.7278.1378.136,348,000
Apr 09, 202479.3379.5578.8979.5579.553,248,800
Apr 08, 202479.0679.3878.9679.1079.102,196,400
Apr 05, 202478.7779.2078.3979.0179.013,419,800
Apr 04, 202480.0080.1778.6078.7378.733,921,900
Apr 03, 202479.7479.8579.3879.5379.533,019,400
Apr 02, 202480.0080.0779.5379.7379.733,529,800
Apr 01, 202480.6980.7980.0680.1480.144,171,700
Mar 28, 202480.4080.8280.3680.6380.633,014,700
Mar 27, 202479.2980.2379.2680.2380.233,248,400
Mar 26, 202479.6379.7078.8678.8778.874,880,900
Mar 25, 202479.3879.8279.3779.4079.403,635,200
Mar 22, 202479.9680.0579.3579.3879.383,602,200
Mar 21, 202479.4379.9979.3779.8779.873,637,500
Mar 20, 202478.3179.2978.2179.2479.244,894,700
Mar 20, 20240.611 Dividend
Mar 19, 202478.7079.1178.5979.0778.463,494,300
Mar 18, 202478.9378.9978.4778.7278.114,293,900
Mar 15, 202478.5378.9478.4178.5677.953,417,600
Mar 14, 202479.3879.3878.4078.8378.223,199,800
Mar 13, 202479.2879.5679.0879.2678.653,231,700
Mar 12, 202479.1579.2778.7079.0278.412,937,400
Mar 11, 202478.4878.9178.2878.8878.273,566,100
Mar 08, 202478.7978.9478.4378.4377.823,537,000
Mar 07, 202478.7578.9878.6578.7678.153,053,700
Mar 06, 202478.5678.8378.1978.3877.773,220,000
Mar 05, 202478.3178.5877.8878.1277.523,424,000
Mar 04, 202478.1878.6078.1578.3977.783,993,100
Mar 01, 202477.7878.2577.5278.1577.552,992,800
Feb 29, 202477.8477.9777.5177.6477.043,231,700
Feb 28, 202477.4277.7077.3077.4376.832,693,700
Feb 27, 202477.5177.5877.2777.5476.942,729,400
Feb 26, 202477.8978.0277.3677.4776.872,890,600
Feb 23, 202477.8978.1477.7877.8977.294,188,400
Feb 22, 202477.3878.0077.2677.8077.203,120,100
Feb 21, 202477.0577.3176.7477.2876.682,785,900
Feb 20, 202476.8177.2976.6776.9776.384,727,600
Feb 16, 202477.0377.4476.8176.9876.393,151,400
Feb 15, 202476.5277.3076.5277.2476.643,504,800
Feb 14, 202476.4176.4875.9276.3875.793,517,300
Feb 13, 202476.6976.7275.4876.0875.494,218,200
Feb 12, 202476.8277.4776.8177.2676.663,326,400
Feb 09, 202476.9776.9776.5076.7976.203,263,200
Feb 08, 202476.9777.1176.6977.0776.472,478,100
Feb 07, 202477.1377.1676.6076.8776.282,826,300
Feb 06, 202476.6776.8876.5576.7576.163,628,000
Feb 05, 202476.8176.8176.1676.3875.793,880,100
Feb 02, 202476.8177.3176.4277.0076.403,567,300
Feb 01, 202476.4477.0475.9177.0476.443,502,300
Jan 31, 202477.1777.1776.2376.2475.654,175,600
Jan 30, 202477.0177.2876.7977.1976.592,584,600
Jan 29, 202477.0877.3576.8177.3376.733,717,000
Jan 26, 202477.1577.2876.8377.0276.423,672,300
Jan 25, 202477.0477.0976.6577.0776.474,059,800
Jan 24, 202477.2377.2376.3876.4075.814,569,500
Jan 23, 202476.9477.0876.7076.9476.353,138,000
Jan 22, 202476.6877.0976.6076.9276.334,456,300
Jan 19, 202475.9776.7575.5976.5976.004,093,600
Jan 18, 202475.4875.7875.0975.7075.123,570,500
Jan 17, 202475.1875.5874.9175.2574.674,281,100
Jan 16, 202476.1076.1675.4975.7175.124,935,500
Jan 12, 202476.4576.6675.9976.2775.683,594,000
Jan 11, 202476.3676.4175.6176.0675.473,357,500
Jan 10, 202476.4076.5076.0876.3775.785,790,600
Jan 09, 202476.4476.5476.1476.4175.822,921,500
Jan 08, 202476.2776.8876.0076.8276.234,591,600
Jan 05, 202476.1276.6575.8776.3775.783,551,500
Jan 04, 202476.3376.6476.1076.1275.533,978,900
Jan 03, 202476.5476.6776.1076.2175.623,633,300
Jan 02, 202475.8677.0075.8476.6976.106,862,200
Dec 29, 202376.2676.3975.8776.1375.543,859,800
Dec 28, 202376.2776.4576.1676.3275.733,324,300
Dec 27, 202376.2776.4476.0876.2875.693,483,000
Dec 26, 202375.9376.4475.8576.2275.633,599,500
Dec 22, 202375.6276.1675.5675.8575.263,198,300
Dec 21, 202375.2875.4374.7675.3974.813,186,900
Dec 20, 202375.8176.0374.8074.8374.253,588,000
Dec 19, 202375.7776.0575.6975.9775.383,438,500
Dec 18, 202375.8175.8475.5275.5574.974,320,500
Dec 15, 202375.3775.7375.2575.4574.874,912,400
Dec 14, 202375.0475.9775.0475.6975.114,915,300
Dec 13, 202373.0074.4772.9074.4773.894,040,500
Dec 12, 202373.3073.3872.9273.2672.694,910,200
Dec 11, 202372.8273.2572.7673.2272.656,721,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...