$36.66 0.00 (%) Schwab US Div Shs - NYSEARCA

Feb. 10, 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
2/10/201637.0437.2036.6336.661,361,860
2/9/201636.5937.1236.5736.86885,355
2/8/201636.6337.0236.3736.921,033,280
2/5/201637.3137.3336.8136.99827,342
2/4/201637.3037.5437.1337.39716,440
2/3/201637.3037.4736.6837.38859,026
2/2/201637.2937.2936.9537.063,298,250
2/1/201637.3837.8137.3137.66867,138
1/29/201637.0637.6837.0237.68868,160
1/28/201636.8436.9336.4636.84618,895
1/27/201636.6537.1636.3836.58717,193
1/26/201636.3336.8236.3336.79517,332
1/25/201636.4736.6336.1436.18669,938
1/22/201636.5336.6336.3136.58838,567
1/21/201635.6936.2135.4035.911,367,030
1/20/201635.5635.8634.8835.602,146,060
1/19/201636.4736.4835.8636.15927,385
1/15/201635.9036.2135.7436.111,828,280
1/14/201636.3837.0936.2236.881,112,940
1/13/201637.1437.1836.2136.27876,286
1/12/201637.0737.1236.5636.98608,173
1/11/201636.8936.9536.3936.761,030,010
1/8/201637.3237.3236.6036.69976,159
1/7/201637.2637.6536.9937.091,368,530
1/6/201637.8438.0437.6537.883,028,940
1/5/201638.2038.3938.0438.342,739,970
1/4/201638.0638.1237.6938.121,224,660
12/31/201538.8438.9038.5638.56664,494
12/30/201539.1339.2038.9639.00760,188
12/29/201539.0239.3039.0239.221,014,390
12/28/201538.7738.8438.6538.83928,887
12/24/201539.0139.0638.9238.94207,696
12/23/201538.7939.0638.7839.04615,818
12/22/201538.3538.6338.1638.551,328,930
12/21/201538.0738.1537.8638.15648,716
12/18/201538.6538.6838.1238.13843,846
12/17/201539.4039.4238.7938.791,048,130
12/16/201539.0639.4038.8139.34632,940
12/15/201538.7839.0638.7838.90670,244
12/14/201538.2838.5438.0138.54692,696
12/11/201538.4138.5738.2038.25972,558
12/10/201538.7939.1538.7438.88908,364
12/9/201538.8439.3538.5538.752,800,290
12/8/201538.8739.0738.7138.871,735,720
12/7/201539.2939.3139.0239.231,058,530
12/4/201538.7739.4738.7739.421,159,780
12/3/201539.2639.2738.5838.721,257,220
12/2/201539.5639.6039.1439.191,902,900
12/1/201539.3139.5739.2939.54350,129
11/30/201539.3839.3839.1839.21345,695
11/27/201539.2739.3539.2139.3068,301
11/25/201539.2739.3839.2539.27288,036
11/24/201538.9639.4138.8839.32285,336
11/23/201539.1039.2539.0539.15281,220
11/20/201539.2739.3739.0339.09256,970
11/19/201538.9839.1738.9839.07466,464
11/18/201538.6639.0338.6038.98322,426
11/17/201538.7338.8938.5138.60389,012
11/16/201537.9738.5937.9738.58346,757
11/13/201538.2438.2937.9237.96505,150
11/12/201538.6038.6438.2938.30319,419
11/11/201538.9539.0238.8338.84216,819
11/10/201538.7138.8938.6838.86174,776
11/9/201539.1139.1138.6738.82510,460
11/6/201539.1939.2438.8839.24305,027
11/5/201539.4739.5039.1739.34361,531
11/4/201539.7239.7539.4539.52269,237
11/3/201539.4739.7739.4339.65385,954
10/30/201539.3139.3839.1039.10320,600
10/29/201539.2739.3139.1239.26220,051
10/28/201539.0939.3738.8839.37334,999
10/27/201539.0239.1238.9339.02280,274
10/26/201539.2139.2639.1439.17483,223
10/23/201539.2439.3439.0739.27444,237
10/22/201538.2238.9538.2238.90452,136
10/21/201538.1138.2937.9337.97228,623
10/20/201538.0338.1337.9538.07180,822
10/19/201538.0938.1437.9838.14325,112
10/16/201538.0738.2037.9938.20202,916
10/15/201537.7137.9937.5937.99276,064
10/14/201537.6937.8337.5537.62254,154
10/13/201537.8137.9637.7037.75219,083
10/12/201537.9837.9937.8737.95220,253
10/9/201538.0538.1337.9238.03269,599
10/8/201537.5338.0737.5138.03419,174
10/7/201537.4937.6537.2737.62416,872
10/6/201537.2437.3937.1837.28489,495
10/5/201536.7037.2136.7037.19484,880
10/2/201535.5536.4935.4836.49560,074
10/1/201536.0436.1035.5535.90817,527
9/30/201535.7736.0035.6435.95388,017
9/29/201535.3335.5535.2135.40601,039
9/28/201535.6635.6835.2135.27863,188
9/25/201536.0536.1635.6835.84271,567
9/24/201535.4835.8435.3035.74676,277
9/23/201535.9035.9335.6335.75227,458
9/22/201535.7735.9035.6335.84456,369
9/21/201536.2136.3936.0036.21615,273
9/18/201536.4136.6936.2036.30409,258
9/17/201536.8537.4136.8136.89441,103
  • Showing 1-100 of 1,076 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center