SCHD: Schwab US Dividend Equity ETF

As of Thursday, March 28th, 2024

$ 80.63

+0.40 +0.50%

Open: 80.40
High: 80.82
Low: 80.36
Volume: 3,007,796
Previous Close on Wednesday, March 27th, 2024

$ 80.23

+1.36 +1.72%

Open: 79.29
High: 80.23
Low: 79.26
Volume: 3,242,741
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 80.40 80.82 80.36 80.63 3,007,796 +0.40 +0.50
2024-03-27 79.29 80.23 79.26 80.23 3,242,741 +1.36 +1.72
2024-03-26 79.63 79.70 78.87 78.87 4,876,811 -0.53 -0.67
2024-03-25 79.38 79.82 79.37 79.40 3,634,070 +0.02 +0.03
2024-03-22 79.96 80.05 79.35 79.38 3,602,586 -0.49 -0.61
2024-03-21 79.43 79.99 79.37 79.87 3,624,337 +0.63 +0.80
2024-03-20 78.31 79.29 78.21 79.24 4,881,283 +0.17 +0.21
2024-03-19 78.70 79.11 78.59 79.07 3,493,633 +0.35 +0.44

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.82
On 2024-03-28
78.87
On 2024-03-26
0.76 0.95 80.05
On 2024-03-22
78.87
On 2024-03-26
-1.48 79.70
10D 80.82
On 2024-03-28
78.21
On 2024-03-20
1.80 2.28 80.05
On 2024-03-22
78.87
On 2024-03-26
-1.48 79.40
20D 80.82
On 2024-03-28
77.52
On 2024-03-01
2.99 3.85 79.56
On 2024-03-13
78.21
On 2024-03-20
-1.69 79.01
WTD 80.82
On 2024-03-28
78.87
On 2024-03-26
1.25 1.57 79.82
On 2024-03-25
78.87
On 2024-03-26
-1.19 79.78
MTD 80.82
On 2024-03-28
77.52
On 2024-03-01
2.99 3.85 79.56
On 2024-03-13
78.21
On 2024-03-20
-1.69 79.01
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
SCHD

Schwab US Dividend Equity ETF

80.63 +0.40 +0.50 3,007,796