Skip to main content
Schwab US Dividend Equity ETF (SCHD)
NYSEARCA: SCHD · Real-Time Price · USD
26.86
-0.09 (-0.33%)
At close: Jun 11, 2025, 4:00 PM
26.84
-0.02 (-0.07%)
Pre-market: Jun 12, 2025, 5:30 AM EDT

SCHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202526.9926.9926.7626.8626.86-0.33%13,754,670
Jun 10, 202526.7327.0826.7226.9526.951.13%12,688,148
Jun 9, 202526.6026.7826.5526.6526.650.41%13,743,043
Jun 6, 202526.4426.5926.3826.5426.541.18%10,658,887
Jun 5, 202526.3626.3726.1726.2326.23-0.23%18,942,060
Jun 4, 202526.4826.5626.2926.2926.29-0.57%11,733,376
Jun 3, 202526.2026.4926.0726.4426.440.72%12,717,005
Jun 2, 202526.2326.2525.9326.2526.250.31%20,610,268
May 30, 202526.1226.2725.9926.1726.17-0.08%14,779,897
May 29, 202526.1026.1925.8926.1926.190.58%13,897,207
May 28, 202526.2826.3225.9826.0426.04-0.88%13,190,598
May 27, 202526.0726.2725.9726.2726.271.47%15,919,524
May 23, 202525.7925.9525.6925.8925.89-0.27%16,065,707
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