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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 27.24 | 27.41 | 27.19 | 27.38 | 27.38 | 0.51% | 16,736,727 |
Jul 22, 2025 | 26.90 | 27.26 | 26.87 | 27.24 | 27.24 | 1.08% | 12,718,613 |
Jul 21, 2025 | 27.10 | 27.15 | 26.93 | 26.95 | 26.95 | -0.26% | 13,098,554 |
Jul 18, 2025 | 27.28 | 27.29 | 26.95 | 27.02 | 27.02 | -0.44% | 13,196,852 |
Jul 17, 2025 | 26.91 | 27.18 | 26.91 | 27.14 | 27.14 | 0.78% | 14,577,968 |
Jul 16, 2025 | 26.90 | 27.00 | 26.70 | 26.93 | 26.93 | 0.22% | 16,183,556 |
Jul 15, 2025 | 27.28 | 27.33 | 26.87 | 26.87 | 26.87 | -1.61% | 16,833,365 |
Jul 14, 2025 | 27.32 | 27.38 | 27.13 | 27.31 | 27.31 | -0.07% | 16,559,018 |
Jul 11, 2025 | 27.40 | 27.42 | 27.24 | 27.33 | 27.33 | -0.65% | 14,040,444 |
Jul 10, 2025 | 27.25 | 27.60 | 27.17 | 27.51 | 27.51 | 0.81% | 13,643,232 |
Jul 9, 2025 | 27.35 | 27.41 | 27.14 | 27.29 | 27.29 | -0.11% | 14,405,259 |
Jul 8, 2025 | 27.03 | 27.40 | 27.00 | 27.32 | 27.32 | 0.96% | 14,732,805 |
Jul 7, 2025 | 27.28 | 27.29 | 26.90 | 27.06 | 27.06 | -1.06% | 15,913,262 |
Jul 3, 2025 | 27.36 | 27.40 | 27.28 | 27.35 | 27.35 | 0.15% | 8,818,656 |
Jul 2, 2025 | 27.13 | 27.32 | 27.05 | 27.31 | 27.31 | 0.96% | 15,531,905 |
Jul 1, 2025 | 26.49 | 27.24 | 26.48 | 27.05 | 27.05 | 2.08% | 25,633,372 |
Jun 30, 2025 | 26.42 | 26.53 | 26.37 | 26.50 | 26.50 | 0.42% | 24,163,700 |
Jun 27, 2025 | 26.41 | 26.51 | 26.28 | 26.39 | 26.39 | - | 20,889,891 |
Jun 26, 2025 | 26.27 | 26.42 | 26.27 | 26.39 | 26.39 | 0.73% | 17,013,554 |
Jun 25, 2025 | 26.44 | 26.44 | 26.16 | 26.20 | 26.20 | -2.02% | 20,744,073 |
Jun 24, 2025 | 26.69 | 26.80 | 26.65 | 26.74 | 26.48 | 0.15% | 19,845,107 |
Jun 23, 2025 | 26.78 | 26.86 | 26.54 | 26.70 | 26.44 | - | 18,943,815 |
Jun 20, 2025 | 26.75 | 26.82 | 26.65 | 26.70 | 26.44 | 0.23% | 14,262,291 |
Jun 18, 2025 | 26.75 | 26.80 | 26.60 | 26.64 | 26.38 | -0.30% | 13,837,384 |
Jun 17, 2025 | 26.89 | 26.94 | 26.69 | 26.72 | 26.46 | -0.74% | 12,383,746 |
Jun 16, 2025 | 26.97 | 27.08 | 26.84 | 26.92 | 26.66 | 0.07% | 13,918,226 |
Jun 13, 2025 | 27.01 | 27.10 | 26.83 | 26.90 | 26.64 | -0.44% | 21,328,350 |
Jun 12, 2025 | 26.83 | 27.02 | 26.71 | 27.02 | 26.75 | 0.60% | 10,552,308 |
Jun 11, 2025 | 26.99 | 26.99 | 26.76 | 26.86 | 26.60 | -0.33% | 13,813,014 |
Jun 10, 2025 | 26.73 | 27.08 | 26.72 | 26.95 | 26.69 | 1.13% | 12,688,148 |
Jun 9, 2025 | 26.60 | 26.78 | 26.55 | 26.65 | 26.39 | 0.41% | 13,743,043 |
Jun 6, 2025 | 26.44 | 26.59 | 26.38 | 26.54 | 26.28 | 1.18% | 10,658,887 |
Jun 5, 2025 | 26.36 | 26.37 | 26.17 | 26.23 | 25.97 | -0.23% | 18,942,060 |
Jun 4, 2025 | 26.48 | 26.56 | 26.29 | 26.29 | 26.03 | -0.57% | 11,733,376 |
Jun 3, 2025 | 26.20 | 26.49 | 26.07 | 26.44 | 26.18 | 0.72% | 12,717,005 |
Jun 2, 2025 | 26.23 | 26.25 | 25.93 | 26.25 | 25.99 | 0.31% | 20,610,268 |
May 30, 2025 | 26.12 | 26.27 | 25.99 | 26.17 | 25.91 | -0.08% | 14,779,897 |
May 29, 2025 | 26.10 | 26.19 | 25.89 | 26.19 | 25.93 | 0.58% | 13,897,207 |
May 28, 2025 | 26.28 | 26.32 | 25.98 | 26.04 | 25.78 | -0.88% | 13,190,598 |
May 27, 2025 | 26.07 | 26.27 | 25.97 | 26.27 | 26.01 | 1.47% | 15,919,524 |
May 23, 2025 | 25.79 | 25.95 | 25.69 | 25.89 | 25.64 | -0.27% | 16,065,707 |
May 22, 2025 | 25.98 | 26.08 | 25.76 | 25.96 | 25.71 | -0.19% | 16,081,280 |
May 21, 2025 | 26.35 | 26.36 | 26.00 | 26.01 | 25.75 | -1.77% | 15,842,379 |
May 20, 2025 | 26.56 | 26.60 | 26.41 | 26.48 | 26.22 | -0.38% | 12,280,793 |
May 19, 2025 | 26.45 | 26.58 | 26.34 | 26.58 | 26.32 | -0.08% | 15,067,072 |
May 16, 2025 | 26.45 | 26.60 | 26.34 | 26.60 | 26.34 | 0.68% | 11,779,613 |
May 15, 2025 | 26.01 | 26.42 | 25.99 | 26.42 | 26.16 | 1.62% | 14,411,966 |
May 14, 2025 | 26.27 | 26.27 | 25.97 | 26.00 | 25.74 | -1.18% | 17,297,228 |
May 13, 2025 | 26.42 | 26.44 | 26.29 | 26.31 | 26.05 | -0.45% | 17,389,712 |
May 12, 2025 | 26.29 | 26.50 | 26.26 | 26.43 | 26.17 | 2.72% | 18,699,915 |