Schwab US Dividend Equity ETF™ (SCHD)
28.13
+0.03
(+0.11%)
USD |
NYSEARCA |
Nov 04, 16:00
28.13
0.00 (0.00%)
After-Hours: 20:00
SCHD Price: 28.13 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 28.30 | 28.38 | 28.07 | 28.10 | 9.309M |
| Oct 31, 2024 | 28.19 | 28.38 | 28.18 | 28.23 | 10.84M |
| Oct 30, 2024 | 28.05 | 28.27 | 28.02 | 28.18 | 9.713M |
| Oct 29, 2024 | 28.18 | 28.21 | 28.06 | 28.09 | 9.726M |
| Oct 28, 2024 | 28.20 | 28.33 | 28.16 | 28.32 | 9.494M |
| Oct 25, 2024 | 28.43 | 28.47 | 28.13 | 28.15 | 9.305M |
| Oct 24, 2024 | 28.40 | 28.43 | 28.22 | 28.33 | 8.815M |
| Oct 23, 2024 | 28.27 | 28.40 | 28.13 | 28.28 | 11.88M |
| Oct 22, 2024 | 28.30 | 28.37 | 28.19 | 28.33 | 11.34M |
| Oct 21, 2024 | 28.80 | 28.81 | 28.43 | 28.47 | 12.34M |
| Oct 18, 2024 | 28.81 | 28.85 | 28.68 | 28.81 | 8.151M |
| Oct 17, 2024 | 28.87 | 28.90 | 28.74 | 28.81 | 8.740M |
| Oct 16, 2024 | 28.65 | 28.83 | 28.63 | 28.80 | 9.172M |
| Oct 15, 2024 | 28.64 | 28.86 | 28.53 | 28.57 | 11.22M |
| Oct 14, 2024 | 28.53 | 28.70 | 28.44 | 28.69 | 9.086M |
| Oct 11, 2024 | 28.32 | 28.56 | 28.31 | 28.54 | 9.938M |
| Oct 10, 2024 | 28.27 | 28.30 | 28.14 | 28.21 | 9.633M |
| Oct 09, 2024 | 28.06 | 28.33 | 27.99 | 28.32 | 11.86M |
| Oct 08, 2024 | 28.13 | 28.14 | 27.94 | 28.05 | 10.09M |
| Oct 07, 2024 | 28.22 | 28.26 | 28.02 | 28.10 | 12.60M |
| Oct 04, 2024 | 28.24 | 28.26 | 28.05 | 28.22 | 9.533M |
| Oct 03, 2024 | 28.10 | 28.16 | 27.94 | 28.11 | 9.858M |
| Oct 02, 2024 | 28.19 | 28.24 | 28.03 | 28.18 | 10.70M |
| Oct 01, 2024 | 28.18 | 28.19 | 27.99 | 28.16 | 13.09M |
| Sep 30, 2024 | 28.11 | 28.20 | 27.95 | 28.18 | 21.61M |
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
13.17
Minimum
Mar 23 2020
28.81
Maximum
Oct 17 2024
23.62
Average
24.80
Median
Apr 20 2021