Skip to main content
logo
Schwab US Dividend Equity ETF (SCHD)
NYSEARCA: SCHD · Real-Time Price · USD
27.38
+0.14 (0.51%)
At close: Jul 23, 2025, 4:00 PM
27.32
-0.06 (-0.22%)
After-hours: Jul 23, 2025, 8:00 PM EDT

SCHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202527.2427.4127.1927.3827.380.51%16,736,727
Jul 22, 202526.9027.2626.8727.2427.241.08%12,718,613
Jul 21, 202527.1027.1526.9326.9526.95-0.26%13,098,554
Jul 18, 202527.2827.2926.9527.0227.02-0.44%13,196,852
Jul 17, 202526.9127.1826.9127.1427.140.78%14,577,968
Jul 16, 202526.9027.0026.7026.9326.930.22%16,183,556
Jul 15, 202527.2827.3326.8726.8726.87-1.61%16,833,365
Jul 14, 202527.3227.3827.1327.3127.31-0.07%16,559,018
Jul 11, 202527.4027.4227.2427.3327.33-0.65%14,040,444
Jul 10, 202527.2527.6027.1727.5127.510.81%13,643,232
Jul 9, 202527.3527.4127.1427.2927.29-0.11%14,405,259
Jul 8, 202527.0327.4027.0027.3227.320.96%14,732,805
Jul 7, 202527.2827.2926.9027.0627.06-1.06%15,913,262
Jul 3, 202527.3627.4027.2827.3527.350.15%8,818,656
Jul 2, 202527.1327.3227.0527.3127.310.96%15,531,905
Jul 1, 202526.4927.2426.4827.0527.052.08%25,633,372
Jun 30, 202526.4226.5326.3726.5026.500.42%24,163,700
Jun 27, 202526.4126.5126.2826.3926.39-20,889,891
Jun 26, 202526.2726.4226.2726.3926.390.73%17,013,554
Jun 25, 202526.4426.4426.1626.2026.20-2.02%20,744,073
Jun 24, 202526.6926.8026.6526.7426.480.15%19,845,107
Jun 23, 202526.7826.8626.5426.7026.44-18,943,815
Jun 20, 202526.7526.8226.6526.7026.440.23%14,262,291
Jun 18, 202526.7526.8026.6026.6426.38-0.30%13,837,384
Jun 17, 202526.8926.9426.6926.7226.46-0.74%12,383,746
Jun 16, 202526.9727.0826.8426.9226.660.07%13,918,226
Jun 13, 202527.0127.1026.8326.9026.64-0.44%21,328,350
Jun 12, 202526.8327.0226.7127.0226.750.60%10,552,308
Jun 11, 202526.9926.9926.7626.8626.60-0.33%13,813,014
Jun 10, 202526.7327.0826.7226.9526.691.13%12,688,148
Jun 9, 202526.6026.7826.5526.6526.390.41%13,743,043
Jun 6, 202526.4426.5926.3826.5426.281.18%10,658,887
Jun 5, 202526.3626.3726.1726.2325.97-0.23%18,942,060
Jun 4, 202526.4826.5626.2926.2926.03-0.57%11,733,376
Jun 3, 202526.2026.4926.0726.4426.180.72%12,717,005
Jun 2, 202526.2326.2525.9326.2525.990.31%20,610,268
May 30, 202526.1226.2725.9926.1725.91-0.08%14,779,897
May 29, 202526.1026.1925.8926.1925.930.58%13,897,207
May 28, 202526.2826.3225.9826.0425.78-0.88%13,190,598
May 27, 202526.0726.2725.9726.2726.011.47%15,919,524
May 23, 202525.7925.9525.6925.8925.64-0.27%16,065,707
May 22, 202525.9826.0825.7625.9625.71-0.19%16,081,280
May 21, 202526.3526.3626.0026.0125.75-1.77%15,842,379
May 20, 202526.5626.6026.4126.4826.22-0.38%12,280,793
May 19, 202526.4526.5826.3426.5826.32-0.08%15,067,072
May 16, 202526.4526.6026.3426.6026.340.68%11,779,613
May 15, 202526.0126.4225.9926.4226.161.62%14,411,966
May 14, 202526.2726.2725.9726.0025.74-1.18%17,297,228
May 13, 202526.4226.4426.2926.3126.05-0.45%17,389,712
May 12, 202526.2926.5026.2626.4326.172.72%18,699,915