Schwab US Dividend Equity ETF™ $36.75

down 0.00


15/4/2014 06:40 PM  |  NYSEARCA : SCHD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHD historical data

Date Open High Low Close Volume
4/15/201436.5936.7736.4036.75270,749
4/14/201436.4836.5136.2336.48381,675
4/11/201436.3636.5036.2336.25418,583
4/10/201437.0137.0736.4536.48319,809
4/9/201436.8637.0036.7337.00252,436
4/8/201436.6336.7936.5336.74281,401
4/7/201436.7536.8636.6036.61330,056
4/4/201437.2937.2936.7736.82320,653
4/3/201437.1037.1637.0137.11273,297
4/2/201437.0037.1136.9037.07270,689
4/1/201436.9036.9836.8236.95552,524
3/31/201436.8436.9236.7736.85372,270
3/28/201436.5136.7136.4936.60198,208
3/27/201436.3136.5136.2836.39292,009
3/26/201436.5936.6536.3536.35233,166
3/25/201436.4136.5236.3236.49197,536
3/24/201436.3436.4036.1236.25276,564
3/21/201436.7736.8536.5236.53560,231
3/20/201436.3536.6036.2536.58255,086
3/19/201436.6836.7136.2136.41202,485
3/18/201436.5536.7036.4936.64282,741
3/17/201436.3036.5136.2936.46184,717
3/14/201436.1136.3436.1036.14215,447
3/13/201436.6736.7036.1336.17373,162
3/12/201436.3936.5636.3536.56252,991
3/11/201436.6636.7136.4436.50203,129
3/10/201436.6036.6336.4236.61257,109
3/7/201436.7036.7036.5036.63260,755
3/6/201436.6036.6336.5236.53244,966
3/5/201436.6336.6336.4736.52203,616
3/4/201436.4836.6936.4836.63329,746
3/3/201436.0436.2135.9536.13562,733
2/28/201436.2236.5436.1636.39271,588
2/27/201436.0636.2235.9636.22279,013
2/26/201436.1436.2235.9936.04269,971
2/25/201436.0636.2035.9636.04315,832
2/24/201435.9336.2335.9036.00448,666
2/21/201435.9736.0235.8135.81269,896
2/20/201435.6535.9535.6035.90204,539
2/19/201435.7635.9735.5935.63321,412
2/18/201435.9235.9635.7035.81340,250
2/14/201435.6135.9635.5635.91292,524
2/13/201435.3435.7135.3435.65334,296
2/12/201435.6235.6835.4435.52303,451
2/11/201435.1735.5835.1535.50422,502
2/10/201435.1135.1234.9635.11440,846
2/7/201434.7835.0734.6835.03241,363
2/6/201434.3634.6434.3634.61301,431
2/5/201434.1934.3333.9834.26399,358
2/4/201434.2834.3334.1334.27301,365
2/3/201435.0235.0234.1534.211,004,610
1/31/201434.9035.2234.7135.03411,552
1/30/201435.2335.3335.0635.22406,182
1/29/201435.2435.2834.9835.08417,192
1/28/201435.3335.4835.2935.45369,450
1/27/201435.3835.4635.1335.24684,750
1/24/201435.8335.9235.3435.34617,509
1/23/201436.1736.1735.8335.96483,255
1/22/201436.4136.4136.2336.33223,599
1/21/201436.4636.4636.1136.27727,965
1/17/201436.3636.3736.1936.24298,677
1/16/201436.3736.4236.2836.42281,312
1/15/201436.4036.5236.3536.41368,602
1/14/201436.1636.3536.0936.33297,742
1/13/201436.4036.4636.0036.02506,875
1/10/201436.4636.5036.3136.46298,759
1/9/201436.3836.4036.1836.35334,035
1/8/201436.3936.4036.1936.29423,468
1/7/201436.3436.5136.3436.42328,620
1/6/201436.4736.4736.1636.22361,443
1/3/201436.3936.4636.2836.35420,855
1/2/201436.5436.5736.2236.30540,534
12/31/201336.6336.6936.5536.66362,975
12/30/201336.6336.6336.5036.56358,230
12/27/201336.5536.6636.5136.55378,147
12/26/201336.3736.5536.3436.54295,089
12/24/201336.1836.3136.1836.2895,090
12/23/201336.3036.3236.1036.16435,095
12/20/201336.2336.4536.2036.37317,283
12/19/201336.1836.1936.0036.16207,088
12/18/201335.7036.2435.4236.20376,505
12/17/201335.7635.7635.5535.61292,911
12/16/201335.7235.8235.6535.70341,841
12/13/201335.6235.6235.4435.52357,282
12/12/201335.8035.8135.4835.54324,060
12/11/201336.1336.1335.7535.80294,668
12/10/201336.2536.2636.0636.09304,957
12/9/201336.2236.4136.2236.30364,306
12/6/201336.1236.2636.0636.26185,707
12/5/201335.8535.8835.7235.75147,984
12/4/201335.9036.0635.6735.90228,773
12/3/201336.0236.1035.8736.01257,884
12/2/201336.2736.2736.0336.06349,199
11/29/201336.3836.4336.2136.23102,631
11/27/201336.2836.2936.1836.26213,514
11/26/201336.3236.3536.2236.22230,641
11/25/201336.4536.4536.2536.29406,026
11/22/201336.2236.3636.1236.35204,064
11/21/201336.1236.2436.1036.202,338,920
11/20/201336.1736.2235.8935.99215,979
Trading Center