Schwab US Dividend Equity ETF™ (SCHD)
29.35
+0.37
(+1.28%)
USD |
NYSEARCA |
Nov 22, 16:00
29.40
+0.05
(+0.17%)
After-Hours: 20:00
SCHD Price: 29.35 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 29.03 | 29.38 | 29.01 | 29.35 | 12.09M |
| Nov 21, 2024 | 28.75 | 29.04 | 28.68 | 28.98 | 11.07M |
| Nov 20, 2024 | 28.66 | 28.73 | 28.50 | 28.71 | 9.111M |
| Nov 19, 2024 | 28.62 | 28.72 | 28.48 | 28.64 | 11.59M |
| Nov 18, 2024 | 28.68 | 28.84 | 28.64 | 28.79 | 11.05M |
| Nov 15, 2024 | 28.80 | 28.83 | 28.58 | 28.63 | 12.49M |
| Nov 14, 2024 | 29.03 | 29.04 | 28.84 | 28.88 | 8.582M |
| Nov 13, 2024 | 28.96 | 29.05 | 28.87 | 29.01 | 10.13M |
| Nov 12, 2024 | 29.18 | 29.20 | 28.89 | 28.91 | 13.15M |
| Nov 11, 2024 | 29.18 | 29.35 | 29.14 | 29.16 | 11.09M |
| Nov 08, 2024 | 29.01 | 29.14 | 28.90 | 29.08 | 11.64M |
| Nov 07, 2024 | 29.10 | 29.11 | 28.87 | 28.91 | 13.16M |
| Nov 06, 2024 | 29.01 | 29.12 | 28.79 | 29.04 | 15.99M |
| Nov 05, 2024 | 28.15 | 28.38 | 28.07 | 28.38 | 10.04M |
| Nov 04, 2024 | 28.15 | 28.25 | 28.03 | 28.13 | 10.76M |
| Nov 01, 2024 | 28.30 | 28.38 | 28.07 | 28.10 | 9.374M |
| Oct 31, 2024 | 28.19 | 28.38 | 28.18 | 28.23 | 10.91M |
| Oct 30, 2024 | 28.05 | 28.27 | 28.02 | 28.18 | 10.50M |
| Oct 29, 2024 | 28.18 | 28.21 | 28.06 | 28.09 | 10.21M |
| Oct 28, 2024 | 28.20 | 28.33 | 28.16 | 28.32 | 10.35M |
| 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 | 12.96M |
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
29.35
Maximum
Nov 22 2024
23.74
Average
24.84
Median