$40.39 0.00 (%) Schwab US Div Shs - NYSEARCA

May. 21, 2015 | 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
5/21/201540.3240.4440.2740.39232,697
5/20/201540.3640.4940.3140.33195,504
5/19/201540.4640.4640.2640.33267,994
5/18/201540.4240.4640.3240.43252,021
5/15/201540.4040.4540.3240.45212,712
5/14/201540.1340.3940.1240.38279,385
5/13/201539.9740.1839.9039.95250,741
5/12/201539.8940.0239.6639.91370,530
5/11/201540.2240.2340.0140.03336,894
5/8/201540.0540.2740.0440.21394,178
5/7/201539.5739.8139.5039.70264,146
5/6/201539.8539.9339.3839.58399,397
5/5/201540.0440.1339.6939.74364,721
5/4/201540.1440.2640.0940.10518,949
5/1/201539.9240.0839.8440.06355,123
4/30/201539.9839.9939.5739.71282,981
4/29/201540.0240.1239.8540.03304,585
4/28/201539.9940.2239.8940.22324,869
4/27/201540.1940.2440.0040.03447,685
4/24/201540.1140.1839.9540.14336,155
4/23/201539.8740.1439.8540.03286,400
4/22/201539.9840.0539.7440.03476,510
4/21/201540.0240.1239.7839.86465,549
4/20/201539.7440.0439.7239.94310,298
4/17/201539.7839.7839.3539.52476,004
4/16/201539.8940.0939.8639.95580,973
4/15/201539.9940.1239.9540.02522,826
4/14/201539.6839.8739.5839.80737,162
4/13/201539.8939.9539.6739.68298,112
4/10/201539.7839.9739.7339.88256,161
4/9/201539.5539.7839.4439.71567,224
4/8/201539.6639.7239.4039.56318,106
4/7/201539.6239.7839.5539.56430,911
4/6/201539.1639.7339.1139.57587,021
4/2/201539.2339.4339.1639.267,122,320
4/1/201539.3939.4339.0339.19323,940
3/31/201539.5439.6839.3939.41398,661
3/30/201539.5039.7739.4239.70474,799
3/27/201539.0339.2738.9939.23384,072
3/26/201539.0439.2538.8739.09576,699
3/25/201539.7339.7839.1439.16545,077
3/24/201539.9640.0039.6839.69311,953
3/23/201539.9540.1339.9039.95414,009
3/20/201539.9540.2639.8540.17450,814
3/19/201539.9339.9339.7139.771,991,400
3/18/201539.4640.1739.2340.021,461,500
3/17/201539.6439.6739.4339.584,992,470
3/16/201539.4639.7939.4639.782,608,800
3/13/201539.4739.4739.0339.33334,952
3/11/201539.4339.4339.1639.18381,557
3/10/201539.5539.6839.2839.30675,641
3/9/201539.8139.9839.7639.90388,817
3/6/201540.1740.1739.6539.74607,005
3/5/201540.4640.4640.2840.38233,555
3/4/201540.5440.5440.2640.39379,119
3/3/201540.6640.7440.4840.61441,777
3/2/201540.6040.8340.5840.82630,280
2/27/201540.7240.7340.6140.63245,662
2/26/201540.7240.7640.5940.70172,905
2/25/201540.7740.7940.6640.77211,235
2/24/201540.6140.7940.5340.77300,500
2/23/201540.6440.6440.4640.57237,212
2/20/201540.4240.6640.2340.65374,096
2/19/201540.4640.6040.3840.51331,034
2/18/201540.5940.6340.4740.58376,760
2/17/201540.6140.7140.4640.67330,694
2/13/201540.6140.6940.5240.69351,552
2/12/201540.4340.5640.3340.54363,093
2/11/201540.2140.3040.0240.22218,507
2/10/201540.1140.2739.8840.22313,005
2/9/201539.9240.0239.7339.81332,615
2/6/201540.1540.2339.9040.00487,860
2/5/201539.9040.0739.8440.05303,344
2/4/201539.6439.9039.5839.66426,626
2/3/201539.3539.7639.3439.7610,370,800
2/2/201538.7139.1738.3839.15492,002
1/30/201538.9639.0738.5538.61435,912
1/29/201538.9639.3038.6239.24367,014
1/28/201539.6439.6438.8038.86444,326
1/27/201539.4939.6139.1839.37769,190
1/26/201539.8840.0139.6639.98998,793
1/23/201540.3840.3839.9339.943,194,770
1/22/201540.1740.4539.7840.452,253,650
1/21/201539.7340.0339.6039.98512,826
1/20/201539.9339.9339.4639.81469,344
1/16/201539.2239.8139.1939.77469,360
1/15/201539.5539.6139.2139.24442,191
1/13/201539.9840.2139.3239.581,102,030
1/12/201539.8839.9639.5439.671,959,890
1/9/201540.2540.2739.7639.891,240,790
1/8/201539.8240.2239.7540.201,038,170
1/6/201539.3139.5238.8439.01537,127
1/5/201539.6639.7039.2139.254,022,460
1/2/201539.9340.0639.6339.81472,866
12/31/201440.2840.3039.8239.85303,981
12/30/201440.3440.3940.2040.24429,566
12/29/201440.4640.4940.3740.42332,744
12/26/201440.5240.6040.4840.50306,238
12/24/201440.5740.5740.4440.44186,981
12/23/201440.4740.5540.4340.49285,179
  • Showing 1-100 of 895 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center