Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

SCHD
Schwab US Dividend Equity ETF
stock NYSE ETF

Market Open
9/21/2023 2:54:30 PM EDT
71.73USD-1.035%(-0.75)2,531,918
71.71Bid   71.73Ask   0.02Spread IEX
Pre-market
9/21/2023 9:21:30 AM EDT
72.05USD-0.593%(-0.43)18
After-hours
9/20/2023 4:04:30 PM EDT
72.50USD+0.041%(+0.03)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsMore
Price & VolumeDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-09-21
72.1250
72.1400
71.6500
71.7300
-1.035%
2,531,918
0.000%
2023-09-20
73.0200
73.2850
72.4500
72.4800
-1.294%
3,184,960
-1.035%
2023-09-19
73.6000
73.6400
73.0900
73.4300
-0.258%
2,456,278
-2.315%
2023-09-18
73.7450
73.8100
73.4750
73.6200
-0.014%
2,683,684
-2.567%
2023-09-15
74.0700
74.3090
73.6150
73.6300
-0.955%
2,706,168
-2.580%
2023-09-14
74.0100
74.3900
74.0000
74.3400
+1.074%
2,332,889
-3.511%
2023-09-13
73.9200
73.9950
73.3500
73.5500
-0.285%
2,084,801
-2.475%
2023-09-12
73.6900
74.0400
73.6050
73.7600
-0.027%
2,463,071
-2.752%
2023-09-11
73.9300
74.0700
73.6900
73.7800
+0.149%
2,098,930
-2.779%
2023-09-08
73.4350
73.7500
73.4050
73.6700
+0.395%
2,060,718
-2.633%
2023-09-07
73.3200
73.5400
73.1000
73.3800
-0.068%
1,960,428
-2.249%
2023-09-06
73.7450
73.8150
73.0900
73.4300
-0.784%
3,479,275
-2.315%
2023-09-05
74.6500
74.6950
73.9700
74.0100
-0.884%
3,602,052
-3.081%
2023-09-01
74.9500
75.0700
74.4600
74.6700
+0.188%
2,605,346
-3.937%
2023-08-31
74.7600
74.8600
74.5200
74.5300
-0.080%
1,931,035
-3.757%
2023-08-30
74.5400
74.7300
74.3400
74.5900
+0.175%
2,249,559
-3.834%
2023-08-29
73.8200
74.4800
73.8200
74.4600
+0.949%
2,496,494
-3.666%
2023-08-28
73.7399
73.9600
73.4950
73.7600
+0.573%
2,148,966
-2.752%
2023-08-25
73.3500
73.5200
72.8000
73.3400
+0.452%
2,486,207
-2.195%
2023-08-24
73.7000
74.0550
73.0100
73.0100
-0.775%
2,553,633
-1.753%
2023-08-23
73.0300
73.6100
72.9900
73.5800
+0.850%
2,340,859
-2.514%
2023-08-22
73.6200
73.6400
72.9100
72.9600
-0.762%
2,916,174
-1.686%
2023-08-21
73.6150
73.7400
73.0600
73.5200
-0.054%
2,354,366
-2.435%
2023-08-18
72.9200
73.6800
72.9200
73.5600
+0.245%
2,561,241
-2.488%
2023-08-17
73.7300
73.9700
73.3550
73.3800
+0.150%
2,413,767
-2.249%
2023-08-16
73.5700
73.9200
73.2250
73.2700
-0.408%
2,421,923
-2.102%
2023-08-15
74.0200
74.0200
73.4500
73.5700
-1.182%
2,811,929
-2.501%
2023-08-14
74.4200
74.5100
74.2050
74.4500
-0.161%
2,200,914
-3.653%
2023-08-11
74.1998
74.6400
74.1500
74.5700
+0.282%
1,728,222
-3.809%
2023-08-10
74.6250
75.1400
74.2100
74.3600
+0.013%
2,327,838
-3.537%
2023-08-09
74.5100
74.7800
74.2558
74.3500
-0.255%
1,969,641
-3.524%
2023-08-08
74.3300
74.5800
73.8400
74.5400
-0.361%
2,425,350
-3.770%
2023-08-07
74.3950
74.8400
74.3599
74.8100
+0.876%
2,535,750
-4.117%
2023-08-04
74.6000
74.9178
74.0700
74.1600
-0.403%
2,723,155
-3.277%
2023-08-03
74.2800
74.7200
74.1100
74.4600
-0.107%
2,690,375
-3.666%
2023-08-02
74.8250
74.9400
74.4201
74.5400
-1.036%
3,533,605
-3.770%
2023-08-01
75.5100
75.6800
75.0400
75.3200
-0.449%
3,122,361
-4.766%
2023-07-31
75.6800
75.8043
75.4000
75.6600
+0.040%
2,557,370
-5.194%
2023-07-28
75.5400
75.8600
75.3700
75.6300
+0.625%
2,281,184
-5.157%
2023-07-27
75.8300
76.0300
75.0800
75.1600
-0.411%
3,475,515
-4.564%
2023-07-26
75.0400
75.7000
75.0400
75.4700
+0.186%
2,596,143
-4.956%
2023-07-25
75.3600
75.6264
75.2550
75.3300
-0.106%
3,771,485
-4.779%
2023-07-24
75.0700
75.5650
75.0600
75.4100
+0.587%
2,462,016
-4.880%
2023-07-21
75.0200
75.1550
74.7750
74.9700
+0.227%
2,624,373
-4.322%
2023-07-20
74.5200
74.9450
74.3600
74.8000
+0.403%
2,818,722
-4.104%
2023-07-19
74.0000
74.5600
73.9800
74.5000
+0.976%
3,336,329
-3.718%
2023-07-18
73.1400
74.1000
73.1400
73.7800
+0.806%
3,123,415
-2.779%
2023-07-17
73.1082
73.3650
73.0150
73.1900
-0.259%
3,319,210
-1.995%
2023-07-14
73.6800
73.7400
73.2000
73.3800
-0.542%
2,998,737
-2.249%
2023-07-13
73.5600
73.8600
73.5100
73.7800
+0.463%
2,891,614
-2.779%
2023-07-12
73.7200
73.8900
73.3350
73.4400
+0.300%
2,752,091
-2.328%
2023-07-11
72.5800
73.2650
72.5800
73.2200
+1.161%
3,000,992
-2.035%
2023-07-10
71.8700
72.6100
71.8700
72.3800
+0.794%
3,050,363
-0.898%
2023-07-07
71.6700
72.4599
71.6700
71.8100
-0.181%
2,284,832
-0.111%
2023-07-06
72.1150
72.1500
71.5550
71.9400
-1.086%
2,620,820
-0.292%
2023-07-05
72.7000
72.9766
72.5000
72.7300
-0.438%
2,450,644
-1.375%
2023-07-03
72.4700
73.0599
72.4500
73.0500
+0.592%
1,773,563
-1.807%
2023-06-30
72.4600
72.7300
72.2600
72.6200
+0.847%
2,749,674
-1.226%
2023-06-29
71.5200
72.0200
71.4250
72.0100
+0.685%
2,789,858
-0.389%
2023-06-28
71.5200
71.5200
71.1600
71.5200
-0.223%
2,908,111
+0.294%
2023-06-27
71.1899
71.7500
71.0200
71.6800
+0.858%
3,774,974
+0.070%
2023-06-26
70.7100
71.2450
70.6450
71.0700
+0.509%
3,225,230
+0.929%
2023-06-23
71.1200
71.3417
70.6450
70.7100
-0.994%
3,022,018
+1.443%
2023-06-22
71.6500
71.6500
71.2350
71.4200
-0.432%
2,395,345
+0.434%
2023-06-21
71.7650
72.1017
71.4500
71.7300
-1.253%
3,006,507
0.000%
2023-06-20
73.0300
73.0300
72.5100
72.6400
-0.954%
3,122,116
-1.253%
2023-06-16
73.6500
73.8100
73.3150
73.3400
-0.027%
4,276,002
-2.195%
2023-06-15
72.4700
73.4700
72.4700
73.3600
+1.298%
3,704,913
-2.222%
2023-06-14
72.7800
72.9000
72.0100
72.4200
-0.220%
3,306,534
-0.953%
2023-06-13
72.2300
72.7350
72.1400
72.5800
+0.624%
3,135,612
-1.171%
2023-06-12
71.8400
72.1399
71.7450
72.1300
+0.558%
2,962,528
-0.555%
2023-06-09
71.8800
72.0900
71.6200
71.7300
-0.250%
3,620,408
0.000%
2023-06-08
71.7600
71.9350
71.4700
71.9100
+0.153%
2,546,686
-0.250%
2023-06-07
71.0200
71.8500
70.8787
71.8000
+1.141%
3,167,305
-0.097%
2023-06-06
70.6800
71.0350
70.5400
70.9900
+0.283%
2,822,472
+1.042%
2023-06-05
71.3200
71.3200
70.7300
70.7900
-0.632%
2,397,710
+1.328%
2023-06-02
70.3200
71.3250
70.2900
71.2400
+1.961%
3,235,119
+0.688%
2023-06-01
69.5400
70.1000
69.1300
69.8700
+0.429%
3,991,687
+2.662%
2023-05-31
69.8700
69.9579
69.3900
69.5716
-0.846%
3,763,766
+3.102%
2023-05-30
70.4800
70.6100
70.0067
70.1650
-0.376%
202
+2.230%
2023-05-26
69.8900
70.5401
69.7700
70.4300
+1.134%
4,601,924
+1.846%
2023-05-25
69.6700
69.8000
69.1100
69.6400
-0.386%
3,799,488
+3.001%
2023-05-24
70.5000
70.5200
69.8000
69.9100
-0.949%
3,123,697
+2.603%
2023-05-23
70.5900
71.1800
70.5100
70.5800
-0.028%
3,642,921
+1.629%
2023-05-22
70.5900
70.8600
70.0900
70.6000
+0.014%
2,982,250
+1.601%
2023-05-19
70.7800
70.9850
70.3100
70.5900
+0.099%
3,270,489
+1.615%
2023-05-18
69.8900
70.5900
69.7700
70.5200
+0.499%
3,350,994
+1.716%
2023-05-17
69.5400
70.2300
69.2800
70.1700
+1.431%
2,754,337
+2.223%
2023-05-16
70.0100
70.0100
69.1500
69.1800
-1.453%
3,166,010
+3.686%
2023-05-15
70.1100
70.3000
69.8100
70.2000
+0.214%
2,559,366
+2.179%
2023-05-12
70.1100
70.2113
69.6301
70.0500
+0.200%
2,832,656
+2.398%
2023-05-11
69.9800
69.9800
69.4700
69.9100
-0.441%
3,369,021
+2.603%
2023-05-10
70.8000
70.8301
69.5700
70.2200
-0.199%
3,399,585
+2.150%
2023-05-09
70.3300
70.5400
70.0750
70.3600
-0.368%
3,522,242
+1.947%
2023-05-08
71.0200
71.1400
70.4631
70.6200
-0.521%
3,581,196
+1.572%
2023-05-05
70.5300
71.1150
70.4850
70.9900
+1.676%
3,044,167
+1.042%
2023-05-04
70.2300
70.2600
69.5200
69.8200
-0.936%
5,019,938
+2.736%
2023-05-03
71.1600
71.4900
70.4350
70.4800
-0.886%
3,873,954
+1.774%
2023-05-02
72.2700
72.3500
70.5500
71.1100
-2.093%
4,627,741
+0.872%
2023-05-01
72.5200
72.9600
72.5200
72.6300
+0.083%
3,066,907
-1.239%
2023-04-28
71.6200
72.5861
71.6132
72.5700
+1.044%
2,941,481
-1.158%
2023-04-27
71.1550
71.8714
70.7950
71.8200
+1.027%
3,102,659
-0.125%
2023-04-26
71.8200
71.8400
70.9700
71.0900
-1.483%
3,624,503
+0.900%
2023-04-25
72.9200
72.9600
72.1300
72.1600
-1.569%
2,756,928
-0.596%
2023-04-24
73.1900
73.4100
73.0635
73.3100
+0.205%
2,054,600
-2.155%
2023-04-21
73.4400
73.4400
72.9039
73.1600
-0.205%
2,292,302
-1.955%
2023-04-20
73.3100
73.5599
73.0700
73.3100
-0.624%
2,458,331
-2.155%
2023-04-19
73.6500
73.8700
73.5100
73.7700
-0.230%
2,281,962
-2.765%
2023-04-18
74.1300
74.2100
73.7000
73.9400
+0.027%
2,498,396
-2.989%
2023-04-17
73.6000
73.9200
73.4800
73.9200
+0.462%
2,559,381
-2.963%
2023-04-14
73.7700
74.0800
73.1700
73.5800
-0.217%
2,333,115
-2.514%
2023-04-13
73.3000
73.8100
72.9100
73.7400
+0.696%
2,750,907
-2.726%
2023-04-12
73.7800
73.8350
73.0950
73.2300
-0.422%
2,628,168
-2.048%
2023-04-11
73.4400
73.7800
73.3500
73.5400
+0.423%
2,703,356
-2.461%
2023-04-10
72.8600
73.2400
72.6505
73.2300
+0.370%
2,995,832
-2.048%
2023-04-06
73.0300
73.1729
72.8400
72.9600
-0.082%
2,519,369
-1.686%
2023-04-05
72.8100
73.1650
72.7700
73.0200
+0.233%
2,642,087
-1.767%
2023-04-04
73.6600
73.6800
72.5201
72.8500
-0.965%
2,970,417
-1.537%
2023-04-03
73.3100
73.6450
73.1700
73.5600
+0.547%
3,306,083
-2.488%
2023-03-31
72.5700
73.2050
72.5200
73.1600
+1.189%
2,678,117
-1.955%
2023-03-30
72.5200
72.6000
72.0200
72.3000
+0.291%
2,746,103
-0.788%
2023-03-29
71.8300
72.1200
71.6900
72.0900
+1.179%
2,711,564
-0.499%
2023-03-28
71.1100
71.4900
71.0100
71.2500
+0.155%
3,344,637
+0.674%
2023-03-27
71.4800
71.5650
70.9200
71.1400
+0.423%
3,421,299
+0.829%
2023-03-24
69.9400
70.9200
69.6600
70.8400
+0.797%
3,776,998
+1.256%
2023-03-23
70.6800
71.2199
69.8100
70.2800
-0.085%
4,706,910
+2.063%
2023-03-22
71.7800
71.9300
70.3200
70.3400
-2.751%
3,704,338
+1.976%
2023-03-21
72.2800
72.4494
71.8900
72.3300
+1.062%
3,090,141
-0.830%
2023-03-20
70.9400
71.7650
70.9300
71.5700
+1.503%
3,790,226
+0.224%
2023-03-17
71.6000
71.6000
70.3000
70.5100
-1.591%
4,822,051
+1.730%
2023-03-16
70.4700
71.7400
70.0100
71.6500
+0.958%
4,241,676
+0.112%
2023-03-15
70.5500
70.9700
70.0350
70.9700
-0.824%
6,360,052
+1.071%
2023-03-14
72.1700
72.1800
70.7201
71.5600
+0.888%
4,028,636
+0.238%
2023-03-13
70.7900
72.0101
70.5400
70.9300
-1.431%
10,916,935
+1.128%
2023-03-10
72.6600
73.2300
71.6300
71.9600
-1.208%
5,597,876
-0.320%
2023-03-09
74.4300
74.4763
72.6900
72.8400
-1.886%
3,735,837
-1.524%
2023-03-08
74.4800
74.5700
73.8800
74.2400
-0.135%
3,039,881
-3.381%
2023-03-07
75.5400
75.5800
74.2500
74.3400
-1.589%
2,986,878
-3.511%
2023-03-06
75.5700
75.8700
75.4040
75.5400
-0.040%
2,439,017
-5.044%
2023-03-03
75.0900
75.6650
74.7517
75.5700
+1.043%
2,730,255
-5.081%
2023-03-02
74.2400
74.9300
74.0400
74.7900
+0.362%
2,845,267
-4.091%
2023-03-01
74.3900
74.6600
74.1100
74.5200
-0.040%
3,702,696
-3.744%
2023-02-28
74.8800
74.9700
74.5300
74.5500
-0.427%
2,814,495
-3.783%
2023-02-27
75.3700
75.6000
74.6778
74.8700
+0.013%
3,422,682
-4.194%
2023-02-24
74.6900
74.9850
74.2700
74.8600
-0.677%
3,491,879
-4.181%
2023-02-23
75.6300
75.6900
74.6225
75.3700
+0.306%
2,926,849
-4.830%
2023-02-22
75.6000
75.6835
74.8600
75.1400
-0.411%
2,993,004
-4.538%
2023-02-21
76.3900
76.4304
75.3300
75.4500
-1.898%
3,499,254
-4.930%
2023-02-17
76.5700
76.9917
76.3450
76.9100
+0.208%
2,488,386
-6.735%
2023-02-16
76.7400
77.3704
76.6200
76.7500
-0.699%
2,635,442
-6.541%
2023-02-15
76.8100
77.3150
76.6400
77.2900
+0.194%
2,466,517
-7.194%
2023-02-14
77.4500
77.6601
76.6200
77.1400
-0.657%
3,391,496
-7.013%
2023-02-13
76.9800
77.6589
76.8450
77.6500
+1.107%
2,797,690
-7.624%
2023-02-10
76.1000
76.8900
76.0200
76.8000
+0.920%
2,459,125
-6.602%
2023-02-09
77.2500
77.3601
75.8750
76.1000
-0.860%
2,932,690
-5.742%
2023-02-08
77.0700
77.3200
76.6501
76.7600
-0.840%
3,319,810
-6.553%
2023-02-07
76.7800
77.5700
76.3300
77.4100
+0.519%
3,962,783
-7.338%
2023-02-06
77.0010
77.1800
76.7250
77.0100
-0.517%
3,150,181
-6.856%
2023-02-03
77.5800
77.8500
77.1201
77.4100
-0.795%
3,364,954
-7.338%
2023-02-02
77.5400
78.1575
77.1863
78.0300
+0.723%
5,304,363
-8.074%
2023-02-01
76.8400
77.9900
76.1700
77.4700
+0.467%
4,553,222
-7.409%
2023-01-31
76.2000
77.1100
76.0300
77.1100
+1.394%
5,404,824
-6.977%
2023-01-30
76.0500
76.6200
75.9650
76.0500
-0.406%
2,737,380
-5.680%
2023-01-27
76.3800
76.6600
76.0500
76.3600
-0.157%
3,811,019
-6.063%
2023-01-26
76.5500
76.5800
75.9050
76.4800
-0.013%
2,786,001
-6.211%
2023-01-25
76.1100
76.5078
75.6200
76.4900
+0.013%
3,072,826
-6.223%
2023-01-24
76.3000
76.7300
75.8450
76.4800
-0.078%
2,709,433
-6.211%
2023-01-23
76.1000
76.9500
75.9600
76.5400
+0.790%
3,094,809
-6.284%
2023-01-20
75.2000
75.9700
74.8141
75.9400
+1.199%
3,011,464
-5.544%
2023-01-19
75.2967
75.4800
74.8401
75.0400
-0.859%
3,238,526
-4.411%
2023-01-18
77.3000
77.3100
75.6400
75.6900
-1.918%
4,651,330
-5.232%
2023-01-17
77.8800
77.9300
77.0502
77.1700
-1.001%
3,240,463
-7.049%
2023-01-13
77.3900
78.0213
77.1400
77.9500
+0.090%
3,072,238
-7.979%
2023-01-12
77.9000
78.2290
77.4150
77.8800
+0.167%
3,070,542
-7.897%
2023-01-11
77.7000
77.7900
77.2100
77.7500
+0.374%
2,793,951
-7.743%
2023-01-10
77.1500
77.4600
76.7050
77.4600
+0.506%
3,352,079
-7.397%
2023-01-09
77.9500
78.1600
77.0000
77.0700
-0.721%
4,399,967
-6.929%
2023-01-06
76.5200
77.8501
76.2850
77.6300
+2.495%
3,335,023
-7.600%
2023-01-05
75.8900
76.0300
75.3201
75.7400
-0.591%
2,792,787
-5.294%
2023-01-04
75.8200
76.5494
75.5100
76.1900
+0.994%
3,403,613
-5.854%
2023-01-03
75.8300
75.9900
74.9000
75.4400
-0.132%
3,041,921
-4.918%
2022-12-30
75.4900
75.6100
74.8700
75.5400
-0.304%
3,454,214
-5.044%
2022-12-29
75.3300
75.9765
75.2400
75.7700
+1.135%
2,873,843
-5.332%
2022-12-28
75.9600
76.1500
74.8763
74.9200
-1.226%
3,329,780
-4.258%
2022-12-27
75.7400
76.0300
75.3711
75.8500
+0.344%
3,145,188
-5.432%
2022-12-23
75.0800
75.5910
74.7400
75.5900
+0.666%
3,077,043
-5.106%
2022-12-22
75.3300
75.3300
73.9700
75.0900
-0.858%
4,356,031
-4.475%
2022-12-21
75.2600
75.8799
75.2400
75.7400
+1.406%
3,645,813
-5.294%
2022-12-20
74.5500
75.0101
74.3500
74.6900
+0.147%
3,039,720
-3.963%
2022-12-19
74.9499
75.1800
74.1350
74.5800
-0.334%
3,240,260
-3.821%
2022-12-16
74.8300
75.0700
74.2000
74.8300
-0.861%
4,478,059
-4.143%
2022-12-15
76.3400
76.4299
75.1401
75.4800
-2.012%
3,821,665
-4.968%
2022-12-14
77.3100
78.0500
76.5500
77.0300
-0.414%
3,810,965
-6.880%
2022-12-13
78.6300
78.7300
76.9100
77.3500
+0.494%
4,537,483
-7.266%
2022-12-12
76.2000
76.9860
75.8400
76.9700
+1.263%
3,095,579
-6.808%
2022-12-09
76.5200
76.7620
75.9550
76.0100
-0.628%
2,612,955
-5.631%
2022-12-08
76.3400
76.6400
76.1603
76.4900
+0.605%
3,536,338
-6.223%
2022-12-07
75.8800
76.5400
75.7600
76.0300
-0.899%
2,905,539
-5.656%
2022-12-06
77.5500
77.7450
76.3150
76.7200
-1.198%
4,926,430
-6.504%
2022-12-05
78.4800
78.5500
77.3550
77.6500
-1.721%
3,457,418
-7.624%
2022-12-02
78.2900
79.1600
78.2000
79.0100
-0.063%
4,994,823
-9.214%
2022-12-01
79.3500
79.4900
78.6200
79.0600
+0.165%
3,399,340
-9.271%
2022-11-30
77.5800
78.9500
76.7300
78.9300
+1.779%
3,523,664
-9.122%
2022-11-29
77.3800
77.6900
77.0350
77.5500
+0.297%
2,320,304
-7.505%
2022-11-28
77.8700
78.1900
77.1400
77.3200
-1.428%
2,884,815
-7.230%
2022-11-25
78.3300
78.6150
78.3000
78.4400
+0.230%
1,148,089
-8.554%
2022-11-23
78.1900
78.5300
77.8897
78.2600
-0.038%
2,509,154
-8.344%
2022-11-22
77.6686
78.3200
77.6000
78.2900
+1.478%
2,688,047
-8.379%
2022-11-21
76.8500
77.3000
76.7000
77.1500
+0.273%
4,259,524
-7.025%
2022-11-18
76.8700
77.0700
76.4530
76.9400
+0.654%
3,025,218
-6.772%
2022-11-17
75.5300
76.4800
75.5000
76.4400
+0.354%
3,561,004
-6.162%
2022-11-16
76.5500
76.6200
76.0500
76.1700
-0.730%
3,599,131
-5.829%
2022-11-15
77.1900
77.4100
76.0300
76.7300
+0.340%
4,550,363
-6.516%
2022-11-14
76.7900
77.5300
76.4300
76.4700
-0.585%
3,508,058
-6.199%
2022-11-11
76.7200
77.1300
76.1800
76.9200
+0.261%
4,221,047
-6.747%
2022-11-10
75.8100
76.8100
75.3500
76.7200
+3.999%
4,576,510
-6.504%
2022-11-09
74.6100
74.9400
73.6700
73.7700
-1.706%
3,249,081
-2.765%
2022-11-08
74.3600
75.4285
74.2600
75.0500
+1.091%
3,458,824
-4.424%
2022-11-07
73.6900
74.3075
73.3000
74.2400
+1.048%
3,090,279
-3.381%
2022-11-04
73.1100
73.7800
72.3400
73.4700
+1.844%
3,187,428
-2.368%
2022-11-03
72.0000
72.5100
71.4219
72.1400
-0.798%
4,043,445
-0.568%
2022-11-02
73.9300
74.8400
72.6950
72.7200
-1.823%
3,602,011
-1.361%
2022-11-01
74.4400
74.4850
73.6267
74.0700
+0.257%
3,434,995
-3.159%
2022-10-31
73.7300
74.2200
73.6000
73.8800
-0.431%
3,064,499
-2.910%
2022-10-28
72.6700
74.2700
72.6340
74.2000
+2.317%
2,764,922
-3.329%
2022-10-27
72.8400
73.2721
72.4400
72.5200
+0.193%
3,181,688
-1.089%
2022-10-26
72.2100
73.0600
71.9900
72.3800
+0.444%
2,968,147
-0.898%
2022-10-25
71.1199
72.1100
71.0400
72.0600
+0.995%
2,601,930
-0.458%
2022-10-24
70.5800
71.5000
70.5200
71.3500
+1.783%
3,105,708
+0.533%
2022-10-21
68.5600
70.1760
68.3000
70.1000
+2.291%
2,750,047
+2.325%
2022-10-20
69.1700
69.7700
68.3500
68.5300
-0.997%
2,320,426
+4.669%
2022-10-19
69.5500
69.9300
68.7700
69.2200
-1.100%
2,509,111
+3.626%
2022-10-18
70.2300
70.4700
69.3150
69.9900
+1.347%
2,683,613
+2.486%
2022-10-17
68.9280
69.4000
68.7500
69.0600
+1.649%
4,198,617
+3.866%
2022-10-14
69.4900
69.9000
67.8500
67.9400
-1.721%
3,204,728
+5.578%
2022-10-13
66.2200
69.3300
65.9600
69.1300
+2.933%
4,492,297
+3.761%
2022-10-12
67.3500
67.7350
67.0300
67.1600
-0.089%
3,156,991
+6.805%
2022-10-11
67.1400
68.0501
66.8600
67.2200
-0.223%
3,044,167
+6.709%
2022-10-10
67.9100
68.1400
66.9300
67.3700
-0.325%
2,754,901
+6.472%
2022-10-07
68.4745
68.6100
67.2400
67.5900
-2.001%
3,223,913
+6.125%
2022-10-06
69.6700
69.9800
68.8301
68.9700
-1.288%
2,747,717
+4.002%
2022-10-05
69.4200
70.2700
69.0500
69.8700
-0.171%
2,493,180
+2.662%
2022-10-04
69.0500
70.0150
68.9200
69.9900
+2.610%
3,656,495
+2.486%
2022-10-03
67.2200
68.5000
66.9500
68.2100
+2.680%
3,313,961
+5.161%
2022-09-30
67.2600
67.6700
66.3400
66.4300
-1.190%
3,515,937
+7.978%
2022-09-29
67.8200
67.8800
66.7500
67.2300
-1.523%
4,267,988
+6.693%
2022-09-28
67.3200
68.6000
67.1300
68.2700
+1.880%
3,828,250
+5.068%
2022-09-27
67.8800
68.2250
66.6200
67.0100
-0.460%
6,504,700
+7.044%
2022-09-26
67.8100
68.2400
67.0500
67.3200
-1.102%
4,409,179
+6.551%
2022-09-23
68.5600
68.7000
67.2250
68.0700
-1.605%
7,571,176
+5.377%
2022-09-22
69.4100
69.6900
68.9600
69.1800
-0.331%
5,630,719
+3.686%
2022-09-21
70.7700
71.2700
69.4000
69.4100
-2.253%
4,237,650
+3.342%
2022-09-20
71.2800
71.2800
70.5100
71.0100
-1.045%
3,510,553
+1.014%
2022-09-19
70.6000
71.7750
70.5927
71.7600
+0.801%
2,311,981
-0.042%
2022-09-16
70.7700
71.2800
70.4800
71.1900
0.000%
3,896,719
+0.759%
2022-09-15
71.6500
71.8740
70.9400
71.1900
-0.794%
2,616,034
+0.759%
2022-09-14
71.9300
72.0800
71.1800
71.7600
+0.084%
2,365,533
-0.042%
2022-09-13
73.4600
73.5500
71.4700
71.7000
-3.849%
3,507,125
+0.042%
2022-09-12
74.4500
74.9700
74.3200
74.5700
+0.404%
2,536,693
-3.809%
2022-09-09
73.8300
74.4200
73.7100
74.2700
+1.172%
1,833,207
-3.420%
2022-09-08
72.5500
73.4300
72.1900
73.4100
+0.796%
2,231,166
-2.289%
2022-09-07
71.7500
72.9372
71.6200
72.8300
+1.463%
2,086,081
-1.510%
2022-09-06
72.2800
72.3900
71.5200
71.7800
-0.347%
2,638,553
-0.070%
2022-09-02
73.4000
73.6650
71.7400
72.0300
-0.908%
2,397,555
-0.416%
2022-09-01
72.1100
72.7300
71.7200
72.6900
+0.401%
3,761,124
-1.321%
2022-08-31
73.2100
73.3400
72.3220
72.4000
-0.836%
2,189,675
-0.925%
2022-08-30
73.9300
73.9300
72.7500
73.0100
-1.057%
2,635,213
-1.753%
2022-08-29
73.9300
74.3500
73.5329
73.7900
-0.646%
2,671,510
-2.792%
2022-08-26
76.5100
76.6800
74.2300
74.2700
-2.940%
3,032,086
-3.420%
2022-08-25
75.9500
76.5200
75.7400
76.5200
+1.110%
1,846,089
-6.260%
2022-08-24
75.5500
75.8400
75.3500
75.6800
+0.040%
1,617,449
-5.219%
2022-08-23
75.8000
76.0880
75.5800
75.6500
-0.198%
1,682,796
-5.182%
2022-08-22
76.6100
76.6100
75.6600
75.8000
-1.852%
2,107,196
-5.369%
2022-08-19
77.4500
77.5599
76.9890
77.2300
-0.784%
2,358,134
-7.122%
2022-08-18
77.6400
77.9000
77.4100
77.8400
+0.607%
2,070,083
-7.849%
2022-08-17
77.2900
77.7798
77.0267
77.3700
-0.642%
2,243,874
-7.290%
2022-08-16
77.2500
78.1600
77.2350
77.8700
+0.607%
3,441,884
-7.885%
2022-08-15
76.7600
77.4600
76.6000
77.4000
+0.207%
2,742,511
-7.326%
2022-08-12
76.3400
77.2700
76.2600
77.2400
+1.511%
1,797,779
-7.134%
2022-08-11
76.2500
76.7000
75.9950
76.0900
+0.184%
2,176,181
-5.730%
2022-08-10
75.4800
75.9700
75.4429
75.9500
+1.728%
2,449,578
-5.556%
2022-08-09
74.7000
74.8600
74.3500
74.6600
-0.040%
1,863,300
-3.924%
2022-08-08
74.8539
75.1000
74.4795
74.6900
+0.107%
2,175,414
-3.963%
2022-08-05
73.8400
74.6100
73.8400
74.6100
+0.282%
2,011,143
-3.860%
2022-08-04
74.5300
74.5900
74.2700
74.4000
-0.268%
1,963,832
-3.589%
2022-08-03
74.1700
74.8050
73.8850
74.6000
+1.043%
2,092,976
-3.847%
2022-08-02
74.4100
74.7100
73.8200
73.8300
-0.899%
2,335,253
-2.844%
2022-08-01
74.0800
74.6200
73.9600
74.5000
+0.094%
2,939,143
-3.718%
2022-07-29
73.8400
74.5700
73.7400
74.4300
+0.813%
2,725,429
-3.628%
2022-07-28
73.4200
74.0182
72.6900
73.8300
+0.668%
2,507,018
-2.844%
2022-07-27
72.4800
73.5732
72.3200
73.3400
+1.424%
2,126,472
-2.195%
2022-07-26
72.4700
72.6877
72.1700
72.3100
-0.290%
2,245,248
-0.802%
2022-07-25
72.3700
72.6400
72.1300
72.5200
+0.471%
2,519,206
-1.089%
2022-07-22
72.6100
72.8100
71.7501
72.1800
-0.428%
2,252,999
-0.623%
2022-07-21
72.1200
72.4900
71.6000
72.4900
+0.083%
2,169,543
-1.048%
2022-07-20
72.5100
72.7300
72.0491
72.4300
-0.234%
2,401,773
-0.966%
2022-07-19
71.6500
72.7300
71.6088
72.6000
+1.895%
1,805,326
-1.198%
2022-07-18
72.2500
72.4000
71.0300
71.2500
-0.780%
2,178,694
+0.674%
2022-07-15
71.4700
71.8300
71.1000
71.8100
+1.441%
1,919,406
-0.111%
2022-07-14
70.2500
70.8600
69.8800
70.7900
-0.687%
3,394,533
+1.328%
2022-07-13
71.0200
71.7900
70.7300
71.2800
-0.738%
2,668,881
+0.631%
2022-07-12
72.0100
72.6400
71.5226
71.8100
-0.402%
1,984,529
-0.111%
2022-07-11
72.1900
72.4700
71.9650
72.1000
-0.552%
2,145,268
-0.513%
2022-07-08
72.5600
72.8400
72.2100
72.5000
-0.193%
2,137,708
-1.062%
2022-07-07
72.2500
72.8300
72.2000
72.6400
+1.114%
2,217,362
-1.253%
2022-07-06
71.7300
72.2800
71.2399
71.8400
+0.265%
2,561,189
-0.153%
2022-07-05
71.2500
71.6600
70.1700
71.6500
-0.721%
2,936,262
+0.112%
2022-07-01
71.5200
72.3301
70.8700
72.1700
+0.754%
2,921,743
-0.610%
2022-06-30
71.2000
72.1383
70.9200
71.6300
-0.306%
2,966,451
+0.140%
2022-06-29
72.2500
72.4600
71.6000
71.8500
-0.567%
2,027,498
-0.167%
2022-06-28
73.5000
73.8750
72.2100
72.2600
-1.041%
3,614,625
-0.733%
2022-06-27
73.2200
73.4650
72.8550
73.0200
+0.014%
2,818,240
-1.767%
2022-06-24
71.8300
73.0100
71.5501
73.0100
+2.672%
2,739,327
-1.753%
2022-06-23
71.0500
71.4500
70.3600
71.1100
+0.296%
2,620,792
+0.872%
2022-06-22
70.4300
71.4900
70.3500
70.9000
-1.487%
2,957,791
+1.171%
2022-06-21
71.3800
72.1900
71.1700
71.9700
+2.361%
3,453,651
-0.333%
2022-06-17
70.6100
71.1200
69.8600
70.3100
-0.397%
3,932,116
+2.020%
2022-06-16
71.1300
71.1700
70.1100
70.5900
-2.487%
4,464,126
+1.615%
2022-06-15
72.6500
73.2200
71.3600
72.3900
+0.333%
3,545,483
-0.912%
2022-06-14
72.7600
73.1500
71.6000
72.1500
-0.592%
4,041,067
-0.582%
2022-06-13
73.3100
73.6400
72.2600
72.5800
-2.838%
6,615,726
-1.171%
2022-06-10
75.2600
75.4500
74.6400
74.7000
-2.058%
4,252,876
-3.976%
2022-06-09
77.5500
77.8604
76.2600
76.2700
-1.828%
1,862,503
-5.953%
2022-06-08
78.5000
78.5000
77.5701
77.6900
-1.509%
2,448,325
-7.672%
2022-06-07
77.6500
78.9150
77.5350
78.8800
+0.960%
2,029,915
-9.064%
2022-06-06
78.5700
78.8593
77.9900
78.1300
+0.102%
1,752,172
-8.191%
2022-06-03
78.1200
78.4810
77.9000
78.0500
-0.687%
1,684,573
-8.097%
2022-06-02
78.0700
78.6000
77.0500
78.5900
+0.847%
3,022,256
-8.729%
2022-06-01
78.8700
78.9400
77.3000
77.9300
-0.840%
2,220,011
-7.956%
2022-05-31
78.7100
79.0500
77.9525
78.5900
-0.670%
2,848,442
-8.729%
2022-05-27
78.2200
79.1200
78.1311
79.1200
+1.553%
2,434,904
-9.340%
2022-05-26
77.2600
78.1850
77.2600
77.9100
+1.353%
3,227,312
-7.932%
2022-05-25
75.9900
77.1400
75.8500
76.8700
+0.999%
3,475,668
-6.687%
2022-05-24
75.4000
76.3101
74.7000
76.1100
+0.581%
3,209,425
-5.755%
2022-05-23
75.4000
76.0393
75.0300
75.6700
+1.258%
2,926,737
-5.207%
2022-05-20
74.8200
75.0585
73.2250
74.7300
+0.444%
3,383,758
-4.014%
2022-05-19
74.6200
75.1800
73.9200
74.4000
-1.483%
4,330,127
-3.589%
2022-05-18
77.4100
77.4999
75.2799
75.5200
-3.117%
3,627,806
-5.019%
2022-05-17
77.4800
78.0200
77.1500
77.9500
+1.816%
2,767,973
-7.979%
2022-05-16
76.1500
77.0200
75.6950
76.5600
+0.341%
3,159,608
-6.309%
2022-05-13
75.9700
76.4360
75.5500
76.3000
+1.113%
2,896,729
-5.990%
2022-05-12
74.9100
75.4800
74.2700
75.4600
+0.600%
5,113,827
-4.943%
2022-05-11
75.6200
76.5600
74.9300
75.0100
-0.794%
4,872,977
-4.373%
2022-05-10
76.6500
76.9091
74.9800
75.6100
-0.500%
5,387,375
-5.132%
2022-05-09
76.1800
76.7300
75.7300
75.9900
-1.350%
4,443,992
-5.606%
2022-05-06
76.5200
77.2400
75.9800
77.0300
+0.234%
3,908,442
-6.880%
2022-05-05
78.1500
78.2775
76.1700
76.8500
-2.487%
3,900,907
-6.662%
2022-05-04
76.5400
78.8750
76.4000
78.8100
+3.020%
3,608,559
-8.984%
2022-05-03
76.1000
77.0300
75.8100
76.5000
+0.751%
5,705,786
-6.235%
2022-05-02
75.6500
76.3100
74.5350
75.9300
+0.383%
5,177,440
-5.531%
2022-04-29
77.5100
77.7400
75.4771
75.6400
-2.776%
3,872,130
-5.169%
2022-04-28
76.9500
78.0799
76.4210
77.8000
+1.421%
2,808,556
-7.802%
2022-04-27
76.5100
77.4400
76.3100
76.7100
+0.157%
4,565,835
-6.492%
2022-04-26
77.5000
78.0000
76.5700
76.5900
-1.707%
3,198,471
-6.345%
2022-04-25
77.3600
78.0575
76.1400
77.9200
+0.206%
4,817,939
-7.944%
2022-04-22
79.2000
79.2180
77.6800
77.7600
-2.250%
3,452,903
-7.755%
2022-04-21
80.5800
81.0100
79.4125
79.5500
-0.860%
2,393,536
-9.830%
2022-04-20
79.9300
80.5650
79.9000
80.2400
+1.020%
2,806,814
-10.606%
2022-04-19
78.5000
79.5600
78.4705
79.4300
+1.095%
3,292,281
-9.694%
2022-04-18
78.6400
79.0800
78.2700
78.5700
-0.165%
2,845,611
-8.706%
2022-04-14
79.3200
79.6400
78.6517
78.7000
-0.569%
2,332,308
-8.856%
2022-04-13
78.6100
79.1960
78.5100
79.1500
+0.610%
2,575,877
-9.375%
2022-04-12
79.0900
79.6600
78.4001
78.6700
-0.292%
2,440,353
-8.822%
2022-04-11
79.4000
79.8201
78.7839
78.9000
-0.705%
2,147,954
-9.087%
2022-04-08
79.2400
79.8300
79.0200
79.4600
+0.214%
2,174,016
-9.728%
2022-04-07
78.8900
79.5500
78.3900
79.2900
+0.405%
2,797,984
-9.535%
2022-04-06
78.5100
79.2000
78.4200
78.9700
+0.127%
2,047,229
-9.168%
2022-04-05
79.1000
79.8100
78.6500
78.8700
-0.592%
2,186,119
-9.053%
2022-04-04
79.2100
79.3600
78.5300
79.3400
+0.139%
2,304,933
-9.592%
2022-04-01
79.2200
79.2900
78.5301
79.2300
+0.431%
2,349,627
-9.466%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC