Schwab US Div Shs  $38.33

down -0.16


30/7/2014 03:58 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
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
4/24/201437.3537.3537.1037.20275,091
4/23/201437.3337.3437.2537.27212,256
4/22/201437.4337.4937.3537.35267,198
4/21/201437.3037.3737.2237.36420,861
4/17/201437.0637.3137.0537.27359,895
4/16/201437.0037.0936.8737.07362,218
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
3/21/201436.7336.8536.5236.53560,231
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
Trading Center