Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SCHD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 76.79 | -0.32 | -0.41% | 76.71 | 76.92 | 76.2482 | 3,149,026 |
| Jun 13 2024 | 77.11 | -0.33 | -0.43% | 77.21 | 77.23 | 76.62 | 2,729,660 |
| Jun 12 2024 | 77.44 | -0.06 | -0.08% | 78.21 | 78.27 | 77.2275 | 2,828,725 |
| Jun 11 2024 | 77.50 | -0.27 | -0.35% | 77.50 | 77.51 | 76.935 | 2,497,046 |
| Jun 10 2024 | 77.77 | -0.12 | -0.15% | 77.68 | 77.88 | 77.275 | 2,554,187 |
| Jun 07 2024 | 77.89 | -0.19 | -0.24% | 77.89 | 78.4358 | 77.66 | 2,037,712 |
| Jun 06 2024 | 78.08 | -0.07 | -0.09% | 78.00 | 78.385 | 77.7601 | 2,214,407 |
| Jun 05 2024 | 78.15 | -0.03 | -0.04% | 78.30 | 78.36 | 77.58 | 3,742,107 |
| Jun 04 2024 | 78.18 | 0.04 | 0.05% | 77.88 | 78.355 | 77.74 | 1,948,160 |
| Jun 03 2024 | 78.14 | -0.43 | -0.55% | 78.70 | 78.70 | 77.626 | 2,742,980 |
| May 31 2024 | 78.57 | 1.42 | 1.84% | 77.30 | 78.59 | 77.15 | 2,618,518 |
| May 30 2024 | 77.15 | 0.73 | 0.96% | 76.62 | 77.16 | 76.56 | 2,419,926 |
| May 29 2024 | 76.42 | -1.02 | -1.32% | 76.95 | 76.95 | 76.36 | 3,149,834 |
| May 28 2024 | 77.44 | -0.66 | -0.85% | 78.16 | 78.16 | 77.165 | 3,206,556 |
| May 24 2024 | 78.10 | 0.12 | 0.15% | 78.25 | 78.445 | 77.94 | 2,345,516 |
| May 23 2024 | 77.98 | -1.22 | -1.54% | 79.14 | 79.14 | 77.945 | 3,142,128 |
| May 22 2024 | 79.20 | -0.26 | -0.33% | 79.29 | 79.5179 | 78.96 | 2,966,768 |
| May 21 2024 | 79.46 | -0.22 | -0.28% | 79.59 | 79.725 | 79.26 | 2,173,560 |
| May 20 2024 | 79.68 | -0.40 | -0.50% | 80.09 | 80.09 | 79.60 | 2,544,490 |
| May 17 2024 | 80.08 | 0.08 | 0.10% | 79.99 | 80.10 | 79.8301 | 2,097,196 |
| May 16 2024 | 80.00 | -0.15 | -0.19% | 80.00 | 80.14 | 79.71 | 2,723,907 |
| May 15 2024 | 80.15 | 0.46 | 0.58% | 80.01 | 80.2293 | 79.825 | 2,485,359 |
| May 14 2024 | 79.69 | 0.13 | 0.16% | 79.70 | 79.9499 | 79.40 | 2,099,636 |
| May 13 2024 | 79.56 | 0.26 | 0.33% | 79.51 | 79.88 | 79.415 | 2,198,860 |
| May 10 2024 | 79.30 | 0.14 | 0.18% | 79.31 | 79.38 | 79.1599 | 2,034,820 |
| May 09 2024 | 79.16 | 0.65 | 0.83% | 78.59 | 79.165 | 78.394 | 3,004,863 |
| May 08 2024 | 78.51 | 0.26 | 0.33% | 78.13 | 78.57 | 77.979 | 2,014,432 |
| May 07 2024 | 78.25 | 0.12 | 0.15% | 78.44 | 78.66 | 78.19 | 2,940,575 |
| May 06 2024 | 78.13 | 0.16 | 0.21% | 78.27 | 78.43 | 78.00 | 3,466,384 |
| May 03 2024 | 77.97 | 0.70 | 0.91% | 77.97 | 78.30 | 77.58 | 2,611,655 |
| May 02 2024 | 77.27 | 0.38 | 0.49% | 77.39 | 77.495 | 76.80 | 2,608,911 |
| May 01 2024 | 76.89 | -0.10 | -0.13% | 76.80 | 77.67 | 76.62 | 3,438,791 |
| Apr 30 2024 | 76.99 | -0.93 | -1.19% | 77.73 | 77.73 | 76.93 | 2,423,456 |
| Apr 29 2024 | 77.92 | 0.44 | 0.57% | 77.58 | 78.03 | 77.55 | 2,454,096 |
| Apr 26 2024 | 77.48 | -0.08 | -0.10% | 77.34 | 77.8001 | 77.25 | 2,393,951 |
| Apr 25 2024 | 77.56 | -0.57 | -0.73% | 77.88 | 78.15 | 77.11 | 3,408,405 |
| Apr 24 2024 | 78.13 | 0.36 | 0.46% | 77.65 | 78.1785 | 77.3752 | 2,975,997 |
| Apr 23 2024 | 77.77 | 0.53 | 0.69% | 77.41 | 77.91 | 77.22 | 2,481,497 |
| Apr 22 2024 | 77.24 | 0.59 | 0.77% | 76.98 | 77.6602 | 76.635 | 3,076,614 |
| Apr 19 2024 | 76.65 | 0.84 | 1.11% | 75.93 | 76.71 | 75.85 | 3,329,373 |
| Apr 18 2024 | 75.81 | 0.00 | 0.00% | 75.97 | 76.235 | 75.585 | 2,595,027 |
| Apr 17 2024 | 75.81 | -0.12 | -0.16% | 76.18 | 76.305 | 75.5301 | 2,650,987 |
| Apr 16 2024 | 75.93 | -0.49 | -0.64% | 76.42 | 76.4799 | 75.80 | 3,325,844 |
| Apr 15 2024 | 76.42 | -0.39 | -0.51% | 77.43 | 77.62 | 76.14 | 4,471,128 |
| Apr 12 2024 | 76.81 | -1.12 | -1.44% | 77.64 | 77.78 | 76.65 | 3,662,236 |
| Apr 11 2024 | 77.93 | -0.20 | -0.26% | 78.30 | 78.31 | 77.50 | 4,977,827 |
| Apr 10 2024 | 78.13 | -1.42 | -1.79% | 78.62 | 78.70 | 77.72 | 6,346,143 |
| Apr 09 2024 | 79.55 | 0.45 | 0.57% | 79.33 | 79.55 | 78.8899 | 3,247,241 |
| Apr 08 2024 | 79.10 | 0.09 | 0.11% | 79.06 | 79.375 | 78.96 | 2,194,159 |
| Apr 05 2024 | 79.01 | 0.28 | 0.36% | 78.77 | 79.20 | 78.3901 | 3,420,209 |
| Apr 04 2024 | 78.73 | -0.80 | -1.01% | 80.00 | 80.17 | 78.595 | 3,919,581 |
| Apr 03 2024 | 79.53 | -0.20 | -0.25% | 79.74 | 79.85 | 79.3799 | 2,964,882 |
| Apr 02 2024 | 79.73 | -0.41 | -0.51% | 80.00 | 80.065 | 79.5331 | 3,528,836 |
| Apr 01 2024 | 80.14 | -0.49 | -0.61% | 80.69 | 80.79 | 80.06 | 4,136,824 |
| Mar 28 2024 | 80.63 | 0.40 | 0.50% | 80.40 | 80.8199 | 80.355 | 3,010,360 |
| Mar 27 2024 | 80.23 | 1.36 | 1.72% | 79.29 | 80.23 | 79.26 | 3,235,978 |
| Mar 26 2024 | 78.87 | -0.53 | -0.67% | 79.63 | 79.6998 | 78.865 | 4,837,548 |
| Mar 25 2024 | 79.40 | 0.02 | 0.03% | 79.38 | 79.815 | 79.37 | 3,634,126 |
| Mar 22 2024 | 79.38 | -0.49 | -0.61% | 79.96 | 80.05 | 79.35 | 3,561,900 |
| Mar 21 2024 | 79.87 | 0.63 | 0.80% | 79.43 | 79.99 | 79.37 | 3,607,982 |
| Mar 20 2024 | 79.24 | 0.17 | 0.21% | 78.31 | 79.29 | 78.21 | 4,889,994 |
| Mar 19 2024 | 79.07 | 0.35 | 0.44% | 78.70 | 79.11 | 78.59 | 3,492,943 |
