SCHD: Schwab US Dividend Equity ETF

As of Monday, April 15th, 2024

$ 76.42

-0.39 -0.51%

Open: 77.43
High: 77.62
Low: 76.14
Volume: 4,478,249
Previous Close on Friday, April 12th, 2024

$ 76.81

-1.12 -1.44%

Open: 77.64
High: 77.78
Low: 76.65
Volume: 3,676,754
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 77.43 77.62 76.14 76.42 4,478,014 -0.39 -0.51
2024-04-12 77.64 77.78 76.65 76.81 3,676,754 -1.12 -1.44
2024-04-11 78.30 78.31 77.50 77.93 4,970,515 -0.20 -0.26
2024-04-10 78.62 78.70 77.72 78.13 6,337,925 -1.42 -1.79
2024-04-09 79.33 79.55 78.89 79.55 3,239,857 +0.45 +0.57
2024-04-08 79.06 79.38 78.96 79.10 2,191,785 +0.09 +0.11
2024-04-05 78.77 79.20 78.39 79.01 3,418,379 +0.28 +0.36
2024-04-04 80.00 80.17 78.60 78.73 3,913,788 -0.80 -1.01

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.55
On 2024-04-09
76.14
On 2024-04-15
-2.68 -3.39 79.55
On 2024-04-09
76.14
On 2024-04-15
-4.29 77.77
10D 80.17
On 2024-04-04
76.14
On 2024-04-15
-3.72 -4.64 80.17
On 2024-04-04
76.14
On 2024-04-15
-5.03 78.49
20D 80.82
On 2024-03-28
76.14
On 2024-04-15
-2.14 -2.72 80.82
On 2024-03-28
76.14
On 2024-04-15
-5.79 79.02
WTD 77.62
On 2024-04-15
76.14
On 2024-04-15
-0.39 -0.51 -- -- -- 76.42
MTD 80.79
On 2024-04-01
76.14
On 2024-04-15
-4.21 -5.22 80.79
On 2024-04-01
76.14
On 2024-04-15
-5.76 78.64
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70