Skip to main content
Schwab US Dividend Equity ETF (SCHD)
NYSEARCA: SCHD · Real-Time Price · USD
28.71
+0.07 (0.24%)
At close: Nov 20, 2024, 7:59 PM
28.73
+0.02 (0.07%)
Pre-market: Nov 21, 2024, 5:51 AM EST

SCHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.6528.7328.5028.7128.710.24%9,110,568
Nov 19, 202428.6328.7228.4828.6428.64-0.52%11,657,515
Nov 18, 202428.6828.8428.6428.7928.790.56%11,095,000
Nov 15, 202428.8128.8328.5828.6328.63-0.87%12,549,310
Nov 14, 202429.0329.0428.8428.8828.88-0.45%8,902,251
Nov 13, 202428.9729.0528.8729.0129.010.35%10,503,026
Nov 12, 202429.1929.2028.8928.9128.91-0.86%13,235,521
Nov 11, 202429.2229.3529.1429.1629.160.28%11,164,689
Nov 8, 202429.0129.1428.9029.0829.080.59%11,674,009
Nov 7, 202429.1029.1128.8728.9128.91-0.45%13,223,313
Nov 6, 202429.0129.1228.7929.0429.042.33%16,061,119
Nov 5, 202428.1528.3828.0728.3828.380.89%10,098,146
Nov 4, 202428.1528.2528.0328.1328.130.11%10,761,013
Nov 1, 202428.3028.3828.0728.1028.10-0.46%9,373,950
Oct 31, 202428.1928.3828.1928.2328.230.18%10,905,231
Oct 30, 202428.0528.2728.0228.1828.180.32%10,503,880
Oct 29, 202428.1828.2128.0628.0928.09-0.81%10,209,740
Oct 28, 202428.2028.3328.1628.3228.320.60%10,346,774
Oct 25, 202428.4328.4728.1328.1528.15-0.64%9,305,222
Oct 24, 202428.4028.4328.2228.3328.330.18%8,814,535
Oct 23, 202428.2728.4128.1328.2828.28-0.18%11,877,016
Oct 22, 202428.3028.3728.1928.3328.33-0.49%11,338,267
Oct 21, 202428.8028.8128.4328.4728.47-1.18%12,964,916
Oct 18, 202428.8128.8528.6828.8128.81-8,179,216
Oct 17, 202428.8728.9028.7428.8128.810.03%8,740,356
Oct 16, 202428.6528.8328.6328.8028.800.81%9,171,708
Oct 15, 202428.6428.8628.5328.5728.57-0.42%11,217,533
Oct 14, 202428.5328.7028.4428.6928.690.53%9,085,703
Oct 11, 202428.3228.5628.3128.5428.541.18%9,937,883
Oct 10, 202428.2728.3028.1428.2128.21-0.39%9,633,375
Oct 9, 202428.0628.3327.9928.3228.320.94%11,862,498
Oct 8, 202428.1328.1527.9428.0528.05-0.17%10,086,372
Oct 7, 202428.2228.2628.0228.1028.10-0.41%12,602,838
Oct 4, 202428.2428.2628.0528.2228.220.39%9,532,884
Oct 3, 202428.1028.1627.9428.1128.11-0.26%9,858,333
Oct 2, 202428.1928.2428.0328.1828.180.07%10,701,537
Oct 1, 202428.1828.1927.9928.1628.16-0.06%13,093,452
Sep 30, 202428.1128.2027.9528.1828.180.32%21,612,960
Sep 27, 202428.0628.2528.0128.0928.090.62%13,143,936
Sep 26, 202427.8227.9927.8227.9127.910.44%10,354,260
Sep 25, 202428.1228.1327.7827.7927.79-1.99%10,584,942
Sep 24, 202428.3728.4228.2928.3528.100.15%9,443,064
Sep 23, 202428.2428.3228.1828.3128.060.53%7,689,549
Sep 20, 202428.1928.2028.0428.1627.91-0.46%10,921,938
Sep 19, 202428.3928.4128.2028.2928.040.87%9,280,002
Sep 18, 202428.0728.3827.9928.0527.800.06%8,607,339
Sep 17, 202428.0528.2027.9528.0327.78-0.07%7,571,886
Sep 16, 202427.9228.0627.8728.0527.800.95%7,710,624
Sep 13, 202427.6227.8027.6127.7927.540.89%6,856,806
Sep 12, 202427.5727.6327.3427.5427.300.09%6,998,757
Sep 11, 202427.6027.6027.0627.5227.27-0.61%8,727,153
Sep 10, 202427.7027.7027.4427.6927.440.09%6,937,428
Sep 9, 202427.4527.7727.3927.6627.421.21%8,665,743
Sep 6, 202427.6027.7327.2927.3327.09-0.86%9,841,227
Sep 5, 202427.9127.9327.4827.5727.32-0.94%8,495,964
Sep 4, 202427.9328.0627.7527.8327.58-0.34%9,512,946
Sep 3, 202428.0628.1327.8627.9327.68-0.89%10,817,706
Aug 30, 202428.0028.1927.9028.1827.920.80%7,418,904
Aug 29, 202427.9828.0927.7427.9527.700.43%7,153,971
Aug 28, 202427.8027.9727.7027.8327.580.02%6,417,177
Aug 27, 202427.8727.9027.7527.8327.58-0.17%6,933,423
Aug 26, 202427.9228.0427.8527.8727.620.12%9,560,088
Aug 23, 202427.5827.8527.5127.8427.591.43%7,466,319
Aug 22, 202427.5727.6027.3727.4527.20-0.28%6,476,625
Aug 21, 202427.5027.5727.4427.5227.280.42%7,130,994
Aug 20, 202427.4527.4527.3427.4127.16-0.27%7,043,100
Aug 19, 202427.3427.4927.3327.4827.230.59%7,279,701
Aug 16, 202427.1827.3427.1727.3227.080.45%6,395,118
Aug 15, 202427.2227.3427.1427.2026.951.06%8,206,689
Aug 14, 202426.8626.9826.8326.9126.670.12%6,625,245
Aug 13, 202426.6626.8926.5726.8826.641.06%7,015,653
Aug 12, 202426.8026.8126.5426.6026.36-0.47%7,661,493
Aug 9, 202426.7326.8026.5526.7226.48-0.06%7,585,338
Aug 8, 202426.3926.7726.3726.7426.501.68%8,585,850
Aug 7, 202426.6526.8126.2826.3026.06-0.62%9,877,068
Aug 6, 202426.4026.7426.3026.4626.220.51%12,704,253
Aug 5, 202426.4426.5626.2526.3326.09-2.25%18,281,967
Aug 2, 202427.1727.2626.6426.9326.69-1.17%10,460,691
Aug 1, 202427.6427.7327.1727.2527.01-1.00%10,129,632
Jul 31, 202427.6527.7327.4827.5327.28-0.26%9,619,077
Jul 30, 202427.4527.6627.4127.6027.350.79%8,377,056
Jul 29, 202427.4927.4927.2927.3827.14-0.39%9,230,220
Jul 26, 202427.2327.5327.1827.4927.241.59%7,490,346
Jul 25, 202426.8627.2826.8127.0626.820.59%9,511,680
Jul 24, 202426.8827.0126.7226.9026.660.27%7,804,242
Jul 23, 202426.9026.9226.7626.8326.59-0.86%8,572,782
Jul 22, 202427.0427.0726.8127.0626.820.09%9,084,477
Jul 19, 202427.2127.2926.9527.0426.79-0.61%6,724,794
Jul 18, 202427.3227.6527.1827.2026.96-0.86%11,018,901
Jul 17, 202427.0627.4827.0527.4427.191.30%11,274,108
Jul 16, 202426.7027.0926.6627.0926.841.67%8,935,995
Jul 15, 202426.6326.7926.5726.6426.400.36%9,588,591
Jul 12, 202426.4226.6826.3826.5526.311.04%9,661,293
Jul 11, 202426.0426.3226.0326.2726.041.22%10,346,904
Jul 10, 202425.7625.9825.7225.9625.720.99%7,726,575
Jul 9, 202425.6225.8125.6025.7025.470.02%8,876,205
Jul 8, 202425.6925.8025.6225.7025.470.09%8,576,832
Jul 5, 202425.7325.7325.5725.6725.44-0.21%9,886,296
Jul 3, 202425.8125.8925.7225.7325.50-0.35%6,168,987
Jul 2, 202425.8025.8825.6825.8225.590.05%8,160,744