$36.71 +0.04 (%) Schwab US Div Shs - NYSEARCA

Aug. 28, 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
8/28/201536.5236.7936.5136.71599,939
8/27/201536.3536.7235.9436.67932,203
8/26/201535.3235.9434.8535.89760,650
8/25/201536.5036.5034.6334.631,287,660
8/24/201534.5936.2231.7535.273,011,000
8/21/201537.2937.4836.5936.591,807,290
8/20/201537.9938.0537.6537.66523,671
8/19/201538.4438.4938.0238.20524,030
8/18/201538.5938.6838.5138.56205,118
8/17/201538.4738.6938.2738.69194,591
8/14/201538.4538.5738.3538.57229,786
8/13/201538.5538.6138.3938.43192,499
8/12/201538.1938.6138.0038.55349,683
8/11/201538.3638.4938.2638.43398,458
8/10/201538.4238.7138.4238.69350,573
8/7/201538.3038.3138.0838.20359,632
8/6/201538.6338.6338.3038.37358,838
8/5/201538.6538.7938.5638.60283,876
8/4/201538.4938.5638.3138.42517,724
8/3/201538.5538.5538.2538.43563,368
7/31/201538.7538.7538.5338.56380,029
7/30/201538.5838.7438.4738.70520,057
7/29/201538.4638.7938.4438.73327,952
7/28/201538.0938.4937.9638.451,331,410
7/27/201537.9637.9937.7537.90585,431
7/24/201538.4638.4938.0338.06660,704
7/23/201538.6838.7038.4238.48337,050
7/22/201538.7238.8238.5738.65316,505
7/21/201539.0139.0338.7538.83432,792
7/20/201539.1839.2039.0539.12390,845
7/17/201539.2039.2039.0639.14359,612
7/16/201539.2539.3239.2239.32340,194
7/15/201539.1639.2039.0039.07284,835
7/14/201539.0739.2239.0339.19248,422
7/13/201538.9239.1138.7039.09277,554
7/10/201538.6538.7738.5438.67379,338
7/9/201538.7038.8038.2838.28395,397
7/8/201538.5438.5538.2238.28414,317
7/7/201538.4138.8038.0738.78284,716
7/6/201538.2638.5638.2038.40490,926
7/2/201538.5938.6838.4538.54191,531
7/1/201538.5938.5938.3738.55473,461
6/30/201538.5938.5938.2038.29716,160
6/29/201538.6438.8638.3038.32944,499
6/26/201539.0539.1838.9439.04322,839
6/25/201539.3139.3339.0539.05243,696
6/24/201539.4139.4439.1739.17263,133
6/23/201539.5939.6139.3839.46323,693
6/22/201539.5239.6739.4739.53337,060
6/19/201539.7439.7739.5739.57309,616
6/18/201539.5139.9139.5139.77449,878
6/17/201539.3239.4839.1539.38293,299
6/16/201538.9939.2838.9739.25305,293
6/15/201539.0939.1338.8839.03479,652
6/12/201539.4839.4839.2239.28230,511
6/11/201539.5639.7039.5539.60319,460
6/10/201539.2339.6139.2339.48287,760
6/9/201539.0439.1838.9739.06270,149
6/8/201539.1539.1839.0139.04480,501
6/5/201539.3739.4139.1739.21444,467
6/4/201539.7039.8039.3939.44529,812
6/3/201539.8840.0439.7839.82239,312
6/2/201539.7539.9539.6439.83378,075
6/1/201540.0240.0439.7639.88444,827
5/29/201540.0940.0939.8339.91640,679
5/28/201540.0440.1339.9740.08259,835
5/27/201539.9540.1639.8440.11287,929
5/26/201540.1140.1139.7239.84446,402
5/22/201540.3140.3140.1840.19230,642
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
  • Showing 1-100 of 964 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!