Schwab US Div Shs  $38.94

down -0.47


22/9/2014 04:00 PM  |  NYSEARCA : SCHD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHD historical data

Date Open High Low Close Volume
9/19/201439.4039.4939.3239.41468,594
9/18/201439.2139.2839.1639.28237,328
9/17/201439.0939.2538.9639.08312,046
9/16/201438.7339.1138.7039.03201,495
9/15/201438.6538.7938.5638.75196,275
9/12/201438.8638.8638.5238.62253,694
9/11/201438.7238.8638.6338.86129,008
9/10/201438.7838.8438.6038.83134,094
9/9/201438.9038.9038.6838.75292,463
9/8/201439.0239.0538.8538.93138,882
9/5/201438.8539.0538.7639.05152,376
9/4/201438.9239.0038.7738.87152,580
9/3/201438.9138.9738.8038.84147,572
9/2/201438.9638.9638.6638.78383,819
8/29/201438.8538.9038.7238.90161,468
8/28/201438.7338.8238.6738.81137,210
8/27/201438.8638.8638.7538.82291,296
8/26/201438.7638.8838.7638.79185,854
8/25/201438.7538.8438.7238.77313,373
8/22/201438.7438.7738.5938.64149,980
8/21/201438.6938.8038.6738.76197,822
8/20/201438.4738.6638.4738.64225,619
8/19/201438.4738.5338.3538.51661,322
8/18/201438.2438.3438.2238.34158,762
8/15/201438.2538.2537.8238.08190,033
8/14/201438.0038.0737.9238.06149,212
8/13/201437.8237.9737.7637.95143,873
8/12/201437.7337.7537.5937.72129,584
8/11/201437.8237.8837.7237.74301,985
8/8/201437.2937.6737.2737.66174,660
8/7/201437.5437.6037.1837.26405,215
8/6/201437.2537.5237.2537.43405,209
8/5/201437.6037.6437.2537.36316,425
8/4/201437.6037.7537.3837.71186,985
8/1/201437.4937.7137.4137.52439,054
7/31/201438.1038.1137.6137.61647,657
7/30/201438.5938.6038.2038.33267,060
7/29/201438.7538.8038.4838.49175,751
7/28/201438.7338.7338.4838.66149,371
7/25/201438.8138.8438.6538.72182,252
7/24/201438.9138.9238.8338.87286,769
7/23/201438.9538.9538.8338.89127,514
7/22/201438.8938.9338.8438.89117,309
7/21/201438.7738.8538.6738.82156,811
7/18/201438.7038.9038.6638.87281,943
7/17/201438.9038.9938.5838.60255,661
7/16/201438.8039.0038.8039.00191,298
7/15/201438.7538.7638.5538.68159,734
7/14/201438.7138.7638.6838.73242,942
7/11/201438.5738.5738.4338.56157,722
7/10/201438.3338.6038.2138.55177,525
7/9/201438.5638.6538.5038.61190,311
7/8/201438.6138.6138.4838.50272,542
7/7/201438.6538.6738.5638.64204,981
7/3/201438.6538.7038.5838.70131,152
7/2/201438.4938.5138.4338.51175,669
7/1/201438.3338.5438.2838.45380,214
6/30/201438.3938.3938.2338.27311,351
6/27/201438.2338.3838.1638.38124,613
6/26/201438.4138.4138.0938.32169,301
6/25/201438.2038.4038.1738.40156,968
6/24/201438.5038.5638.2738.30307,621
6/20/201438.8538.8838.7838.84568,491
6/19/201438.6738.7338.6038.73177,284
6/18/201438.3938.6338.3138.62151,890
6/17/201438.3438.4038.2538.37713,281
6/16/201438.1738.3838.1238.35262,063
6/13/201438.0238.2238.0238.17180,960
6/12/201438.1938.2237.8837.97323,963
6/11/201438.2338.2738.1438.19221,379
6/10/201438.3138.3538.2338.35209,840
6/9/201438.2938.3938.2738.33228,223
6/6/201438.2638.3038.2138.27256,682
6/5/201438.0138.1837.8938.16284,836
6/4/201437.9237.9537.8437.92364,855
6/3/201437.9937.9937.8837.94181,608
6/2/201438.0638.0637.9338.01537,687
5/30/201437.8938.0337.8038.02260,255
5/29/201437.8037.8637.7037.86251,092
5/28/201437.7737.7937.6737.70309,156
5/27/201437.7537.7537.6437.71273,707
5/23/201437.5937.6337.5437.62234,133
5/22/201437.5737.5837.4837.54320,424
5/21/201437.3137.5237.3137.52177,539
5/20/201437.4637.4637.1737.24244,029
5/19/201437.3837.4937.3137.44235,465
5/16/201437.4037.4637.2937.45246,528
5/15/201437.6237.6237.2437.32326,698
5/13/201437.7937.8537.7637.80249,383
5/12/201437.7337.7537.6537.74339,216
5/8/201437.4737.6337.3737.48271,512
5/7/201437.3137.4737.1837.46419,626
5/6/201437.3337.3337.1437.16407,554
5/5/201437.3137.4137.1537.39913,911
5/2/201437.4637.5537.3437.40284,214
5/1/201437.5337.5337.3437.39239,113
4/30/201437.4537.5537.3737.52246,424
4/29/201437.5537.5637.4037.44273,228
4/28/201437.2537.4837.1337.43295,463
4/25/201437.1637.1936.9637.06258,930
Trading Center