Australia markets closed

Schwab U.S. Dividend Equity ETF (SCHD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
76.79-0.32 (-0.41%)
At close: 04:00PM EDT
76.83 +0.04 (+0.05%)
After hours: 07:59PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202476.7176.9276.2576.7976.793,152,200
13 June 202477.2177.2376.6277.1177.112,732,400
12 June 202478.2178.2777.2377.4477.442,831,900
11 June 202477.5077.5176.9477.5077.502,498,700
10 June 202477.6877.8877.2877.7777.772,555,300
07 June 202477.8978.4477.6677.8977.892,064,000
06 June 202478.0078.3977.7678.0878.082,216,700
05 June 202478.3078.3677.5878.1578.153,750,000
04 June 202477.8878.3677.7478.1878.181,958,200
03 June 202478.7078.7077.6378.1478.142,751,900
31 May 202477.3078.5977.1578.5778.572,619,600
30 May 202476.6277.1676.5677.1577.152,421,700
29 May 202476.9576.9576.3676.4276.423,168,600
28 May 202478.1678.1677.1777.4477.443,281,000
24 May 202478.2578.4477.9478.1078.102,389,800
23 May 202479.1479.1477.9477.9877.983,143,900
22 May 202479.2979.5278.9679.2079.202,993,100
21 May 202479.5979.7279.2679.4679.462,242,000
20 May 202480.0980.0979.6079.6879.682,546,000
17 May 202479.9980.1079.8380.0880.082,112,800
16 May 202480.0080.1479.7180.0080.002,724,600
15 May 202480.0180.2379.8380.1580.152,495,900
14 May 202479.7079.9579.4079.6979.692,122,500
13 May 202479.5179.8879.4279.5679.562,238,200
10 May 202479.3179.3879.1679.3079.302,044,700
09 May 202478.5979.1778.3979.1679.163,006,100
08 May 202478.1378.5777.9878.5178.512,051,800
07 May 202478.4478.6678.1978.2578.253,026,300
06 May 202478.2778.4378.0078.1378.133,495,900
03 May 202477.9778.3077.5877.9777.972,613,200
02 May 202477.3977.5076.8077.2777.272,610,500
01 May 202476.8077.6776.6276.8976.893,449,700
30 Apr 202477.7377.7376.9376.9976.992,425,100
29 Apr 202477.5878.0377.5577.9277.922,481,000
26 Apr 202477.3477.8077.2577.4877.482,394,800
25 Apr 202477.8878.1577.1177.5677.563,410,100
24 Apr 202477.6578.1877.3878.1378.132,975,900
23 Apr 202477.4177.9177.2277.7777.772,507,000
22 Apr 202476.9877.6676.6477.2477.243,078,500
19 Apr 202475.9376.7175.8576.6576.653,402,800
18 Apr 202475.9776.2475.5875.8175.812,613,200
17 Apr 202476.1876.3175.5375.8175.812,656,800
16 Apr 202476.4276.4875.8075.9375.933,327,600
15 Apr 202477.4377.6276.1476.4276.424,487,500
12 Apr 202477.6477.7876.6576.8176.813,675,900
11 Apr 202478.3078.3177.5077.9377.934,979,600
10 Apr 202478.6278.7077.7278.1378.136,348,000
09 Apr 202479.3379.5578.8979.5579.553,248,800
08 Apr 202479.0679.3878.9679.1079.102,196,400
05 Apr 202478.7779.2078.3979.0179.013,419,800
04 Apr 202480.0080.1778.6078.7378.733,921,900
03 Apr 202479.7479.8579.3879.5379.533,019,400
02 Apr 202480.0080.0779.5379.7379.733,529,800
01 Apr 202480.6980.7980.0680.1480.144,171,700
28 Mar 202480.4080.8280.3680.6380.633,014,700
27 Mar 202479.2980.2379.2680.2380.233,248,400
26 Mar 202479.6379.7078.8678.8778.874,880,900
25 Mar 202479.3879.8279.3779.4079.403,635,200
22 Mar 202479.9680.0579.3579.3879.383,602,200
21 Mar 202479.4379.9979.3779.8779.873,637,500
20 Mar 202478.3179.2978.2179.2479.244,894,700
20 Mar 20240.611 Dividend
19 Mar 202478.7079.1178.5979.0778.463,494,300
18 Mar 202478.9378.9978.4778.7278.114,293,900
15 Mar 202478.5378.9478.4178.5677.953,417,600
14 Mar 202479.3879.3878.4078.8378.223,199,800
13 Mar 202479.2879.5679.0879.2678.653,231,700
12 Mar 202479.1579.2778.7079.0278.412,937,400
11 Mar 202478.4878.9178.2878.8878.273,566,100
08 Mar 202478.7978.9478.4378.4377.823,537,000
07 Mar 202478.7578.9878.6578.7678.153,053,700
06 Mar 202478.5678.8378.1978.3877.773,220,000
05 Mar 202478.3178.5877.8878.1277.523,424,000
04 Mar 202478.1878.6078.1578.3977.783,993,100
01 Mar 202477.7878.2577.5278.1577.552,992,800
29 Feb 202477.8477.9777.5177.6477.043,231,700
28 Feb 202477.4277.7077.3077.4376.832,693,700
27 Feb 202477.5177.5877.2777.5476.942,729,400
26 Feb 202477.8978.0277.3677.4776.872,890,600
23 Feb 202477.8978.1477.7877.8977.294,188,400
22 Feb 202477.3878.0077.2677.8077.203,120,100
21 Feb 202477.0577.3176.7477.2876.682,785,900
20 Feb 202476.8177.2976.6776.9776.384,727,600
16 Feb 202477.0377.4476.8176.9876.393,151,400
15 Feb 202476.5277.3076.5277.2476.643,504,800
14 Feb 202476.4176.4875.9276.3875.793,517,300
13 Feb 202476.6976.7275.4876.0875.494,218,200
12 Feb 202476.8277.4776.8177.2676.663,326,400
09 Feb 202476.9776.9776.5076.7976.203,263,200
08 Feb 202476.9777.1176.6977.0776.472,478,100
07 Feb 202477.1377.1676.6076.8776.282,826,300
06 Feb 202476.6776.8876.5576.7576.163,628,000
05 Feb 202476.8176.8176.1676.3875.793,880,100
02 Feb 202476.8177.3176.4277.0076.403,567,300
01 Feb 202476.4477.0475.9177.0476.443,502,300
31 Jan 202477.1777.1776.2376.2475.654,175,600
30 Jan 202477.0177.2876.7977.1976.592,584,600
29 Jan 202477.0877.3576.8177.3376.733,717,000
26 Jan 202477.1577.2876.8377.0276.423,672,300
25 Jan 202477.0477.0976.6577.0776.474,059,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...