Skip to main content
Schwab US Dividend Equity ETF (SCHD)
NYSEARCA: SCHD · Real-Time Price · USD
25.96
-0.05 (-0.19%)
At close: May 22, 2025, 4:00 PM
25.99
+0.03 (0.12%)
After-hours: May 22, 2025, 8:00 PM EDT

SCHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202525.9826.0825.7625.9625.96-0.19%16,081,280
May 21, 202526.3526.3626.0026.0126.01-1.77%15,842,379
May 20, 202526.5626.6026.4126.4826.48-0.38%12,280,793
May 19, 202526.4526.5826.3426.5826.58-0.08%15,067,072
May 16, 202526.4526.6026.3426.6026.600.68%11,779,613
May 15, 202526.0126.4225.9926.4226.421.62%14,411,966
May 14, 202526.2726.2725.9726.0026.00-1.18%17,297,228
May 13, 202526.4226.4426.2926.3126.31-0.45%17,389,712
May 12, 202526.2926.5026.2626.4326.432.72%18,699,915
May 9, 202525.8925.9225.7025.7325.73-0.19%14,195,230
May 8, 202525.7226.0225.6525.7825.780.55%20,045,422
May 7, 202525.6225.7525.5025.6425.640.35%12,965,527
May 6, 202525.7225.7625.5025.5525.55-0.97%12,092,371
May 5, 202525.9425.9425.7425.8025.80-1.00%14,148,829
May 2, 202525.9926.0825.8426.0626.061.36%14,242,173
May 1, 202525.7025.9225.5725.7125.71-0.43%15,470,561
Apr 30, 202525.7925.8825.4125.8225.82-0.27%13,636,425
Apr 29, 202525.6225.9525.6225.8925.890.39%12,637,724
Apr 28, 202525.6925.8725.5725.7925.790.47%14,821,038
Apr 25, 202525.6525.6825.4125.6725.67-0.16%14,346,155
Apr 24, 202525.5025.7225.3225.7125.711.14%15,485,654
Apr 23, 202525.6525.8725.2825.4225.42-0.08%27,870,357
Apr 22, 202525.1125.5325.1125.4425.441.64%21,483,091
Apr 21, 202525.3025.3424.7625.0325.03-1.53%21,932,859
Apr 17, 202525.2125.6325.1925.4225.421.15%15,390,575
Apr 16, 202525.4525.5524.9925.1325.13-1.18%18,600,530
Apr 15, 202525.5925.7425.3725.4325.43-0.66%17,240,841
Apr 14, 202525.6125.6925.3125.6025.601.19%27,320,690
Apr 11, 202524.9625.4024.6325.3025.301.32%21,685,858
Apr 10, 202525.5125.5124.3124.9724.97-3.48%31,358,485
Apr 9, 202523.9125.9623.8725.8725.876.37%46,103,820
Apr 8, 202525.4425.4824.0024.3224.32-2.49%40,098,801
Apr 7, 202524.6025.7324.1824.9424.94-1.34%50,085,218
Apr 4, 202526.2226.3025.2325.2825.28-5.42%45,530,214
Apr 3, 202527.3727.4726.7126.7326.73-4.09%30,584,909
Apr 2, 202527.7327.8927.6027.8727.87-11,923,420
Apr 1, 202527.9427.9527.6727.8727.87-0.32%14,702,166
Mar 31, 202527.5028.0627.4927.9627.961.38%19,019,415
Mar 28, 202527.7527.7927.4727.5827.58-0.61%15,661,060
Mar 27, 202527.8327.8927.6527.7527.75-0.18%11,448,766
Mar 26, 202527.7227.9427.6727.8027.80-0.14%17,417,360
Mar 25, 202528.0828.1227.7527.8427.59-0.89%16,456,355
Mar 24, 202527.8828.1127.8328.0927.841.19%15,452,487
Mar 21, 202527.8527.8827.6227.7627.51-0.68%16,883,761
Mar 20, 202527.9028.0827.8627.9527.70-0.29%11,317,434
Mar 19, 202527.9428.1027.8028.0327.780.39%13,079,386
Mar 18, 202527.9527.9827.8127.9227.67-0.14%12,625,264
Mar 17, 202527.6328.0227.6227.9627.711.16%16,046,240
Mar 14, 202527.3727.6727.2927.6427.401.28%15,167,190
Mar 13, 202527.4727.6227.2327.2927.05-0.55%15,121,380