Schwab US Dividend Equity ETF™ (SCHD)
75.89
-0.04
(-0.05%)
USD |
NYSEARCA |
Apr 17, 15:50
SCHD Price: 75.89 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 01, 2024 | 80.69 | 80.79 | 80.06 | 80.14 | 4.172M |
Mar 28, 2024 | 80.40 | 80.82 | 80.36 | 80.63 | 3.015M |
Mar 27, 2024 | 79.29 | 80.23 | 79.26 | 80.23 | 3.248M |
Mar 26, 2024 | 79.63 | 79.70 | 78.86 | 78.87 | 4.881M |
Mar 25, 2024 | 79.38 | 79.82 | 79.37 | 79.40 | 3.630M |
Mar 22, 2024 | 79.96 | 80.05 | 79.35 | 79.38 | 3.605M |
Mar 21, 2024 | 79.43 | 79.99 | 79.37 | 79.87 | 3.624M |
Mar 20, 2024 | 78.31 | 79.29 | 78.21 | 79.24 | 4.895M |
Mar 19, 2024 | 78.70 | 79.11 | 78.59 | 79.07 | 3.494M |
Mar 18, 2024 | 78.93 | 78.98 | 78.47 | 78.72 | 4.294M |
Mar 15, 2024 | 78.53 | 78.94 | 78.41 | 78.56 | 3.412M |
Mar 14, 2024 | 79.38 | 79.38 | 78.40 | 78.83 | 3.200M |
Mar 13, 2024 | 79.28 | 79.56 | 79.08 | 79.26 | 3.225M |
Mar 12, 2024 | 79.15 | 79.27 | 78.70 | 79.02 | 2.937M |
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
67.82
Average
72.03
Median
Mar 16 2021