Schwab US Dividend Equity ETF Historical Stock Prices

(ETF)
SCHD 
$39.19
*  
0.22
0.56%
Get SCHD Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading SCHD now


Community Rating:
View:    SCHD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.36  39.43  39.03  39.19 322,762
04/01/2015 39.39 39.43 39.03 39.19 323,940
03/31/2015 39.54 39.68 39.39 39.41 398,661
03/30/2015 39.5 39.77 39.42 39.7 474,799
03/27/2015 39.03 39.27 38.9901 39.23 384,072
03/26/2015 39.04 39.25 38.87 39.09 576,699
03/25/2015 39.73 39.779 39.1386 39.16 545,077
03/24/2015 39.96 39.9965 39.68 39.69 311,953
03/23/2015 39.95 40.125 39.9 39.95 414,009
03/20/2015 39.95 40.26 39.8515 40.17 450,814
03/19/2015 39.93 39.93 39.711 39.77 1,991,403
03/18/2015 39.46 40.165 39.2335 40.02 1,461,505
03/17/2015 39.64 39.67 39.43 39.58 4,992,369
03/16/2015 39.46 39.79 39.46 39.78 2,608,797
03/13/2015 39.47 39.47 39.033 39.33 334,952
03/12/2015 39.22 39.52 39.22 39.52 266,022
03/11/2015 39.43 39.43 39.16 39.18 381,542
03/10/2015 39.55 39.68 39.28 39.3 675,541
03/09/2015 39.81 39.98 39.76 39.9 388,670
03/06/2015 40.17 40.17 39.65 39.74 606,983
03/05/2015 40.46 40.46 40.28 40.38 233,555
03/04/2015 40.54 40.54 40.26 40.39 379,119
03/03/2015 40.66 40.74 40.475 40.61 441,777
03/02/2015 40.6 40.83 40.58 40.82 630,280
02/27/2015 40.72 40.7299 40.611 40.63 245,662
02/26/2015 40.72 40.7551 40.594 40.7 172,905
02/25/2015 40.77 40.789 40.66 40.77 211,235
02/24/2015 40.61 40.789 40.529 40.77 300,500
02/23/2015 40.64 40.64 40.46 40.57 237,212
02/20/2015 40.42 40.659 40.23 40.65 373,846
02/19/2015 40.46 40.595 40.375 40.51 331,034
02/18/2015 40.59 40.63 40.471 40.58 376,760
02/17/2015 40.61 40.71 40.461 40.67 330,688
02/13/2015 40.61 40.69 40.5199 40.69 351,552
02/12/2015 40.43 40.56 40.33 40.54 363,093
02/11/2015 40.21 40.3 40.024 40.22 218,507
02/10/2015 40.11 40.2668 39.879 40.22 313,005
02/09/2015 39.92 40.02 39.7249 39.81 332,615
02/06/2015 40.15 40.23 39.9 40 487,860
02/05/2015 39.9 40.07 39.839 40.05 303,344
02/04/2015 39.64 39.9 39.58 39.66 426,626
02/03/2015 39.35 39.76 39.34 39.76 10,362,070
02/02/2015 38.71 39.17 38.38 39.15 492,002
01/30/2015 38.96 39.07 38.549 38.61 435,912
01/29/2015 38.96 39.296 38.621 39.24 367,014
01/28/2015 39.64 39.64 38.801 38.86 444,296
01/27/2015 39.49 39.61 39.18 39.37 769,190
01/26/2015 39.88 40.008 39.66 39.98 998,793
01/23/2015 40.38 40.38 39.931 39.94 3,194,761
01/22/2015 40.17 40.45 39.78 40.45 2,253,650
01/21/2015 39.73 40.03 39.6 39.98 512,826
01/20/2015 39.93 39.93 39.4604 39.81 469,344
01/16/2015 39.22 39.81 39.192 39.77 469,360
01/15/2015 39.55 39.612 39.212 39.24 442,191
01/14/2015 39.17 39.44 39.0133 39.39 924,357
01/13/2015 39.98 40.21 39.32 39.58 1,102,019
01/12/2015 39.88 39.96 39.54 39.67 1,959,887
01/09/2015 40.25 40.27 39.76 39.89 1,240,789
01/08/2015 39.82 40.22 39.75 40.2 1,038,169
01/07/2015 39.36 39.51 39.196 39.47 1,156,907
01/06/2015 39.31 39.519 38.8401 39.01 537,127
01/05/2015 39.66 39.7 39.21 39.25 4,022,461
01/02/2015 39.93 40.059 39.6299 39.81 472,866
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?