Schwab US Dividend Equity ETF™ (SCHD)
78.13
+0.16
(+0.21%)
USD |
NYSEARCA |
May 06, 16:00
78.27
+0.14
(+0.18%)
After-Hours: 05:08
SCHD Price: 78.13 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 78.27 | 78.43 | 78.00 | 78.13 | 3.496M |
| May 03, 2024 | 77.97 | 78.30 | 77.58 | 77.97 | 2.613M |
| May 02, 2024 | 77.39 | 77.50 | 76.80 | 77.27 | 2.598M |
| May 01, 2024 | 76.80 | 77.67 | 76.62 | 76.89 | 3.450M |
| Apr 30, 2024 | 77.73 | 77.73 | 76.93 | 76.99 | 2.407M |
| Apr 29, 2024 | 77.58 | 78.03 | 77.55 | 77.92 | 2.481M |
| Apr 26, 2024 | 77.34 | 77.80 | 77.25 | 77.48 | 2.390M |
| Apr 25, 2024 | 77.88 | 78.15 | 77.11 | 77.56 | 3.398M |
| Apr 24, 2024 | 77.65 | 78.18 | 77.38 | 78.13 | 2.965M |
| Apr 23, 2024 | 77.41 | 77.91 | 77.22 | 77.77 | 2.507M |
| Apr 22, 2024 | 76.98 | 77.66 | 76.64 | 77.24 | 3.079M |
| Apr 19, 2024 | 75.93 | 76.71 | 75.85 | 76.65 | 3.413M |
| Apr 18, 2024 | 75.97 | 76.24 | 75.58 | 75.81 | 2.607M |
| Apr 17, 2024 | 76.18 | 76.30 | 75.53 | 75.81 | 2.657M |
| Apr 16, 2024 | 76.42 | 76.48 | 75.80 | 75.93 | 3.328M |
| Apr 15, 2024 | 77.43 | 77.62 | 76.14 | 76.42 | 4.487M |
| Apr 12, 2024 | 77.64 | 77.78 | 76.65 | 76.81 | 3.666M |
| Apr 11, 2024 | 78.30 | 78.31 | 77.50 | 77.93 | 4.971M |
| Apr 10, 2024 | 78.62 | 78.70 | 77.72 | 78.13 | 6.348M |
| Apr 09, 2024 | 79.33 | 79.55 | 78.89 | 79.55 | 3.238M |
| Apr 08, 2024 | 79.06 | 79.38 | 78.96 | 79.10 | 2.196M |
| Apr 05, 2024 | 78.77 | 79.20 | 78.39 | 79.01 | 3.417M |
| Apr 04, 2024 | 80.00 | 80.17 | 78.60 | 78.73 | 3.922M |
| Apr 03, 2024 | 79.74 | 79.85 | 79.38 | 79.53 | 3.011M |
| Apr 02, 2024 | 80.00 | 80.06 | 79.53 | 79.73 | 3.526M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
39.50
Minimum
Mar 23 2020
81.94
Maximum
Jan 11 2022
68.06
Average
72.26
Median
Jun 28 2022