$40.35 +0.11 (%) Schwab US Div Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201440.4040.4540.1540.35481,622
12/18/201439.9140.2439.6940.24631,848
12/17/201438.8139.4238.7139.35693,278
12/16/201438.6939.4838.6438.673,576,250
12/15/201439.2139.2838.6538.82460,993
12/12/201439.4039.5338.9838.99485,933
12/11/201439.6340.0139.5539.63216,979
12/10/201439.9539.9539.4139.47422,673
12/9/201439.9340.0639.7240.05367,445
12/8/201440.5240.5240.1640.28310,088
12/5/201440.6240.6340.4840.58582,118
12/4/201440.6040.6240.3340.55277,959
12/3/201440.6140.6540.5340.62286,628
12/2/201440.3940.6040.3740.57279,468
12/1/201440.3540.4540.2640.371,261,160
11/28/201440.4840.6440.4340.49146,480
11/26/201440.3740.5040.3140.48222,048
11/25/201440.4540.4540.2540.33309,496
11/24/201440.5940.5940.3140.36375,142
11/21/201440.7140.7140.3140.46613,241
11/20/201440.0340.2940.0340.29225,577
11/19/201440.1440.2040.0340.19188,782
11/18/201440.0740.2340.0040.15210,829
11/17/201439.9440.0539.8640.01255,414
11/14/201440.0040.0439.9139.97323,888
11/13/201439.9440.1439.8339.96412,020
11/12/201439.7339.9339.7339.88421,754
11/11/201439.8939.9039.7739.84226,398
11/10/201439.7939.8939.6539.83271,868
11/7/201439.7039.7439.5639.73286,988
11/6/201439.5939.6939.4139.68427,344
11/5/201439.6339.6339.3039.51444,771
11/4/201439.2039.4039.1339.34858,606
11/3/201439.3639.3639.1839.28710,868
10/31/201439.2539.3639.1039.32324,630
10/30/201438.6138.9438.5038.84304,618
10/29/201438.7038.8438.4838.72266,202
10/28/201438.4838.6638.3938.66415,393
10/27/201438.1838.3738.1138.33391,680
10/24/201438.0738.3237.9538.31433,773
10/23/201438.0038.1537.9137.96431,739
10/22/201437.9938.0837.6837.70459,355
10/21/201437.5337.9337.4337.90684,674
10/20/201437.0737.3836.9537.38390,775
10/17/201437.0037.1736.8337.06463,168
10/16/201436.2036.8136.1736.61542,521
10/15/201436.3136.8235.9336.731,794,370
10/14/201437.0537.2936.8236.95708,649
10/13/201437.4637.6036.9136.92688,676
10/10/201437.7037.9137.4337.44941,184
10/9/201438.4038.4537.7337.77345,846
10/8/201437.8938.4937.7038.46305,643
10/7/201438.2538.2837.8737.87285,239
10/6/201438.5038.5638.2138.38516,943
10/3/201438.2338.4238.1138.35294,256
10/2/201438.0038.1037.7438.00582,530
10/1/201438.4738.4837.9938.07999,079
9/30/201438.7038.7838.5038.561,466,700
9/29/201438.4938.7338.3938.69370,745
9/26/201438.5438.7938.4438.71238,255
9/25/201438.9238.9238.4538.48420,984
9/24/201438.6839.0038.6438.98204,173
9/23/201438.8538.8738.6638.67439,511
9/22/201439.0939.1138.8838.94308,412
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
  • Showing 1-100 of 794 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center