Skip to main content
logo
Schwab US Dividend Equity ETF (SCHD)
NYSEARCA: SCHD · Real-Time Price · USD
27.50
-0.26 (-0.94%)
Dec 16, 2025, 12:15 PM EST - Market open

SCHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202527.7327.7527.4527.48--1.01%10,063,363
Dec 15, 202527.7527.8327.6427.7627.760.29%25,820,457
Dec 12, 202527.7627.8127.6127.6827.68-20,239,660
Dec 11, 202527.5827.7727.5827.6827.680.40%18,955,295
Dec 10, 202527.2527.6427.2127.5727.570.40%16,499,540
Dec 9, 202527.5727.7027.4527.4627.18-0.44%19,475,969
Dec 8, 202527.7027.7127.5527.5827.30-0.47%20,370,893
Dec 5, 202527.7527.9027.7027.7127.43-0.14%14,265,812
Dec 4, 202527.8227.8827.6827.7527.47-0.18%15,934,886
Dec 3, 202527.5127.8427.5127.8027.521.46%16,300,522
Dec 2, 202527.5327.5427.2727.4027.12-0.47%17,595,846
Dec 1, 202527.5627.7327.4927.5327.25-0.22%20,224,233
Nov 28, 202527.4627.6427.4527.5927.310.51%8,406,039
Nov 26, 202527.2927.5727.2927.4527.170.48%14,495,943
Nov 25, 202527.0227.3427.0227.3227.041.37%17,863,731
Nov 24, 202527.1327.1726.9426.9526.68-0.55%22,398,290
Nov 21, 202526.7027.3026.7027.1026.831.80%21,087,164
Nov 20, 202527.0127.1226.6026.6226.35-1.15%21,664,080
Nov 19, 202527.0327.0726.8126.9326.66-0.85%17,996,519
Nov 18, 202526.9427.2526.8927.1626.880.59%17,175,136
Nov 17, 202527.2327.3326.9427.0026.73-0.88%17,416,737
Nov 14, 202527.2227.3527.0027.2426.960.07%19,840,778
Nov 13, 202527.2427.4927.1927.2226.940.11%21,714,949
Nov 12, 202527.1727.2927.1627.1926.910.04%15,034,327
Nov 11, 202526.8227.2326.8227.1826.901.53%16,948,892
Nov 10, 202526.7626.8026.5126.7726.500.19%19,396,891
Nov 7, 202526.5526.7426.4926.7226.450.75%18,818,821
Nov 6, 202526.5526.6726.4626.5226.25-0.19%15,867,799
Nov 5, 202526.4326.6826.4126.5726.300.49%16,559,888
Nov 4, 202526.3726.4726.3226.4426.17-0.11%18,189,410
Nov 3, 202526.6526.6626.3226.4726.20-1.05%20,525,264
Oct 31, 202526.5926.7926.4926.7526.480.26%16,174,389
Oct 30, 202526.6426.8726.6026.6826.41-0.22%18,030,272
Oct 29, 202526.9827.0126.6526.7426.47-0.96%22,899,094
Oct 28, 202527.1327.1727.0027.0026.73-0.44%19,879,812
Oct 27, 202527.1027.1427.0427.1226.850.33%17,308,046
Oct 24, 202527.1727.2227.0327.0326.76-14,054,950
Oct 23, 202527.1127.1726.9927.0326.760.15%13,653,788
Oct 22, 202527.0227.1826.9326.9926.72-0.30%13,644,799
Oct 21, 202526.9927.1426.9427.0726.800.30%14,782,547
Oct 20, 202526.8227.0026.8126.9926.720.75%13,374,267
Oct 17, 202526.6126.7926.5626.7926.520.83%14,043,826
Oct 16, 202526.8226.8926.4726.5726.30-0.78%18,983,235
Oct 15, 202526.9127.0026.6326.7826.51-0.33%15,036,861
Oct 14, 202526.4626.9226.4426.8726.600.90%18,735,117
Oct 13, 202526.6126.7326.5626.6326.360.34%20,634,887
Oct 10, 202527.0527.1026.5326.5426.27-1.70%24,258,335
Oct 9, 202527.2027.2926.9527.0026.73-0.66%19,054,271
Oct 8, 202527.3127.3327.1427.1826.90-0.37%15,899,846
Oct 7, 202527.3527.3727.1727.2827.00-0.22%17,220,222