NYSEARCA:SCHD
SCHWAB U.S. DIVIDEND EQUITY SCHWAB U.S. ETF Price (Quote)
$77.95
+0.680 (+0.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $75.53 | $80.17 | Friday, 3rd May 2024 SCHD stock ended at $77.95. This is 0.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.93% from a day low at $77.58 to a day high of $78.30. |
| 90 days | $75.48 | $80.82 | |
| 52 weeks | $66.67 | $80.82 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $77.97 | $78.30 | $77.58 | $77.95 | 2 606 690 |
| May 02, 2024 | $77.39 | $77.50 | $76.80 | $77.27 | 2 595 770 |
| May 01, 2024 | $76.80 | $77.67 | $76.62 | $76.89 | 3 441 126 |
| Apr 30, 2024 | $77.73 | $77.73 | $76.93 | $76.99 | 2 378 138 |
| Apr 29, 2024 | $77.58 | $78.03 | $77.55 | $77.92 | 2 450 117 |
| Apr 26, 2024 | $77.34 | $77.80 | $77.26 | $77.48 | 2 377 974 |
| Apr 25, 2024 | $77.88 | $78.15 | $77.11 | $77.56 | 3 384 654 |
| Apr 24, 2024 | $77.65 | $78.18 | $77.38 | $78.13 | 2 958 681 |
| Apr 23, 2024 | $77.41 | $77.91 | $77.23 | $77.77 | 2 494 705 |
| Apr 22, 2024 | $76.98 | $77.66 | $76.64 | $77.24 | 3 067 597 |
| Apr 19, 2024 | $75.93 | $76.71 | $75.85 | $76.65 | 3 396 902 |
| Apr 18, 2024 | $75.97 | $76.23 | $75.59 | $75.81 | 2 606 617 |
| Apr 17, 2024 | $76.18 | $76.31 | $75.53 | $75.81 | 2 645 724 |
| Apr 16, 2024 | $76.42 | $76.48 | $75.80 | $75.93 | 3 316 652 |
| Apr 15, 2024 | $77.43 | $77.62 | $76.14 | $76.42 | 4 021 375 |
| Apr 12, 2024 | $77.64 | $77.78 | $76.65 | $76.81 | 3 664 455 |
| Apr 11, 2024 | $78.30 | $78.31 | $77.50 | $77.93 | 4 948 331 |
| Apr 10, 2024 | $78.62 | $78.70 | $77.72 | $78.13 | 6 312 169 |
| Apr 09, 2024 | $79.33 | $79.55 | $78.89 | $79.55 | 2 767 939 |
| Apr 08, 2024 | $79.06 | $79.38 | $78.96 | $79.10 | 2 190 805 |
| Apr 05, 2024 | $78.77 | $79.20 | $78.39 | $79.01 | 3 416 653 |
| Apr 04, 2024 | $80.00 | $80.17 | $78.60 | $78.73 | 3 904 983 |
| Apr 03, 2024 | $79.74 | $79.85 | $79.38 | $79.53 | 3 009 337 |
| Apr 02, 2024 | $80.00 | $80.07 | $79.53 | $79.73 | 3 525 570 |
| Apr 01, 2024 | $80.69 | $80.79 | $80.06 | $80.14 | 4 163 971 |
