Schwab US Dividend Equity ETF Historical Stock Prices

(ETF)
SCHD 
$38.329
*  
0.161
0.42%
Get SCHD Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading SCHD now


Community Rating:
View:    SCHD After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  38.36  38.60  38.201  38.329 266,544
07/29/2014 38.75 38.8 38.484 38.49 175,751
07/28/2014 38.73 38.73 38.48 38.658 149,371
07/25/2014 38.81 38.839 38.651 38.72 182,252
07/24/2014 38.91 38.92 38.83 38.87 286,769
07/23/2014 38.95 38.95 38.83 38.89 127,512
07/22/2014 38.89 38.929 38.84 38.89 117,273
07/21/2014 38.77 38.85 38.669 38.82 156,811
07/18/2014 38.7 38.898 38.655 38.87 281,943
07/17/2014 38.9 38.989 38.581 38.6 255,661
07/16/2014 38.8 39 38.8 39 191,298
07/15/2014 38.75 38.759 38.55 38.68 159,734
07/14/2014 38.71 38.76 38.68 38.73 242,942
07/11/2014 38.57 38.57 38.43 38.56 157,722
07/10/2014 38.33 38.6 38.211 38.55 177,525
07/09/2014 38.56 38.652 38.501 38.61 190,311
07/08/2014 38.61 38.61 38.48 38.5 272,542
07/07/2014 38.65 38.67 38.564 38.64 204,981
07/03/2014 38.65 38.7 38.576 38.7 131,152
07/02/2014 38.49 38.51 38.43 38.51 175,669
07/01/2014 38.33 38.54 38.28 38.45 380,214
06/30/2014 38.39 38.39 38.231 38.27 311,351
06/27/2014 38.23 38.38 38.1597 38.38 124,613
06/26/2014 38.41 38.41 38.09 38.32 169,301
06/25/2014 38.2 38.4 38.17 38.4 156,968
06/24/2014 38.5 38.56 38.27 38.3 307,621
06/23/2014 38.6 38.62 38.43 38.53 254,123
06/20/2014 38.85 38.88 38.78 38.84 568,491
06/19/2014 38.67 38.73 38.601 38.73 177,224
06/18/2014 38.39 38.63 38.311 38.62 151,890
06/17/2014 38.34 38.4 38.25 38.37 713,281
06/16/2014 38.17 38.376 38.121 38.35 262,063
06/13/2014 38.02 38.216 38.02 38.17 180,958
06/12/2014 38.22 38.22 37.88 37.97 323,963
06/11/2014 38.25 38.27 38.14 38.19 221,379
06/10/2014 38.31 38.35 38.23 38.35 209,840
06/09/2014 38.29 38.39 38.271 38.33 228,223
06/06/2014 38.26 38.3 38.21 38.27 256,682
06/05/2014 38.01 38.18 37.89 38.16 284,836
06/04/2014 37.92 37.95 37.84 37.92 364,855
06/03/2014 37.99 37.99 37.88 37.94 181,608
06/02/2014 38.06 38.06 37.93 38.01 537,687
05/30/2014 37.89 38.03 37.801 38.016 260,255
05/29/2014 37.8 37.86 37.7001 37.86 251,092
05/28/2014 37.77 37.79 37.671 37.7 309,156
05/27/2014 37.75 37.75 37.641 37.71 273,707
05/23/2014 37.59 37.63 37.54 37.62 234,133
05/22/2014 37.57 37.58 37.48 37.54 320,424
05/21/2014 37.31 37.52 37.31 37.52 177,539
05/20/2014 37.46 37.46 37.174 37.24 244,029
05/19/2014 37.38 37.49 37.31 37.44 235,465
05/16/2014 37.4 37.46 37.29 37.45 246,528
05/15/2014 37.62 37.62 37.24 37.32 326,698
05/14/2014 37.81 37.81 37.63 37.679 359,955
05/13/2014 37.79 37.849 37.76 37.8 249,383
05/12/2014 37.73 37.75 37.652 37.74 339,216
05/09/2014 37.45 37.56 37.4 37.56 132,670
05/08/2014 37.44 37.6299 37.37 37.48 271,512
05/07/2014 37.31 37.47 37.18 37.46 419,626
05/06/2014 37.33 37.33 37.14 37.16 407,554
05/05/2014 37.31 37.4099 37.15 37.39 913,911
05/02/2014 37.46 37.552 37.3401 37.4 284,214
05/01/2014 37.53 37.53 37.34 37.39 239,013
04/30/2014 37.45 37.55 37.37 37.52 246,424
04/29/2014 37.55 37.5599 37.4 37.44 273,228
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?