$42.31 +0.34 (%) Schwab US Div Shs -

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHD historical data

Date Open High Low Close Volume
9/29/201642.1742.2441.8141.97419,318
9/28/201642.0542.2341.8342.20420,097
9/27/201641.6542.0041.5741.97537,542
9/26/201641.8741.8941.6241.65697,047
9/23/201642.1842.1841.9741.99379,130
9/22/201642.2642.3342.1342.21545,739
9/21/201641.6842.0541.5842.01466,998
9/20/201641.7941.7941.5941.59318,147
9/19/201641.7641.8941.5841.611,513,260
9/16/201641.9141.9541.7241.862,624,370
9/15/201641.5342.0641.5041.983,147,580
9/14/201641.6741.8541.4541.55538,117
9/13/201641.9441.9941.5341.65553,451
9/12/201641.5142.3041.3642.23674,409
9/9/201642.4542.4541.6441.641,185,970
9/8/201642.7542.7942.6342.70446,291
9/7/201642.8542.8542.6942.79371,922
9/6/201642.8142.8642.6642.86385,646
9/2/201642.7542.8342.6242.74403,740
9/1/201642.4542.5742.2742.56283,668
8/31/201642.5442.5442.3142.48371,253
8/30/201642.7542.7742.4642.56386,507
8/29/201642.5142.7542.4842.72429,670
8/26/201642.6442.8942.3342.48471,288
8/25/201642.5842.6742.5342.60344,161
8/24/201642.7342.7342.5342.62357,300
8/23/201642.7842.8542.7142.73369,344
8/22/201642.6542.7042.4942.63421,969
8/19/201642.7342.7342.5742.68279,293
8/18/201642.7042.8342.6642.83358,814
8/17/201642.6042.7242.4542.70367,998
8/16/201642.7842.7942.6142.63316,418
8/15/201642.8642.9642.8342.88456,869
8/12/201642.7842.8242.6742.76414,159
8/11/201642.7142.8242.6642.79415,140
8/10/201642.6342.6542.4642.56413,593
8/9/201642.5942.6942.5042.57338,950
8/8/201642.6442.6442.5042.55369,458
8/5/201642.4642.5742.4442.55310,101
8/4/201642.2942.3842.2442.31920,567
8/3/201642.2142.2442.0742.24231,087
8/2/201642.4542.4942.0542.22457,258
8/1/201642.6342.6442.4042.49598,055
7/29/201642.4542.6742.3942.62523,920
7/28/201642.5742.6042.3342.55350,022
7/27/201642.8542.8542.4842.64452,965
7/26/201642.8242.9442.6342.87555,852
7/25/201642.8942.8942.6842.84394,224
7/22/201642.7242.9342.7042.93373,396
7/21/201642.7842.8342.5642.68484,290
7/20/201642.8442.9042.7442.83340,828
7/19/201642.6742.6942.5742.68424,091
7/18/201642.6842.7042.5842.67359,632
7/15/201642.7342.7742.5042.63454,672
7/14/201642.7242.7542.5742.65508,234
7/13/201642.4542.5042.3542.48514,217
7/12/201642.2642.4542.2442.381,807,590
7/11/201642.0242.2642.0042.16576,339
7/8/201641.6342.0041.6241.97644,304
7/7/201641.5541.6741.2641.42586,670
7/6/201641.3041.5041.0341.48535,690
7/5/201641.3041.4641.2841.34515,601
7/1/201641.4241.5341.1241.48599,911
6/30/201640.8441.4440.8041.44883,724
6/29/201640.4540.8040.4240.741,300,290
6/28/201639.9740.1739.8040.171,030,000
6/27/201639.9539.9839.4739.672,027,520
6/24/201640.2540.8740.0140.201,663,290
6/23/201641.2041.3741.1041.37485,217
6/22/201641.0141.1340.8540.88329,656
6/21/201640.9541.0840.8840.98391,352
6/20/201640.9641.0840.8440.88640,785
6/17/201640.9640.9640.6640.89323,077
6/16/201640.6140.9940.4240.98450,611
6/15/201640.9240.9940.7240.75500,109
6/14/201640.7340.8440.5640.82406,141
6/13/201640.9941.0740.7840.80497,671
6/10/201641.0841.2140.9741.12361,545
6/9/201641.1341.3441.1241.30289,285
6/8/201641.1741.3141.1541.28417,355
6/7/201641.0841.2541.0541.15538,119
6/6/201640.8941.0440.8441.00875,420
6/3/201640.6940.8240.5640.77597,131
6/2/201640.5940.7340.4540.71316,154
6/1/201640.4740.6940.4440.67654,600
5/31/201640.7640.7640.4040.58421,437
5/27/201640.6140.7040.5640.66481,433
5/26/201640.5540.6340.4640.55256,161
5/25/201640.3740.6240.3540.50415,549
5/24/201639.9740.3139.9740.25529,572
5/23/201639.8239.9139.7539.78472,009
5/20/201639.8139.9439.7739.82355,907
5/19/201639.5939.6839.3939.67688,019
5/18/201639.8040.0139.5039.71765,057
5/17/201640.3240.3239.8139.95786,452
5/16/201640.0040.4339.9940.34468,017
5/13/201640.3440.3739.9039.98554,316
5/12/201640.4540.4940.1740.39376,916
5/11/201640.5040.5640.2740.28591,595
5/10/201640.2840.6040.2740.59591,750
  • Showing 1-100 of 1,237 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center