Schwab US Dividend Equity ETF (SCHD)

NYSEARCA: SCHD · Real-Time Price · USD

32.20

-0.36 (-1.11%)

At close: Jul 14, 2026, 4:00 PM EDT

32.24

+0.04 (0.12%)

Pre-market: Jul 15, 2026, 5:02 AM EDT

SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	32.55	32.56	32.18	32.20	32.20	-1.11%	23,543,619
Jul 13, 2026	32.58	32.72	32.47	32.56	32.56	0.49%	18,773,548
Jul 10, 2026	32.31	32.44	32.26	32.40	32.40	0.43%	14,077,754
Jul 9, 2026	32.24	32.34	32.12	32.26	32.26	-0.25%	17,311,183
Jul 8, 2026	32.52	32.54	32.32	32.34	32.34	-0.61%	17,877,147
Jul 7, 2026	32.55	32.72	32.44	32.54	32.54	0.93%	21,033,247
Jul 6, 2026	32.38	32.48	32.06	32.24	32.24	-0.46%	23,916,384
Jul 2, 2026	32.07	32.40	32.06	32.39	32.39	1.70%	19,782,467
Jul 1, 2026	31.75	32.04	31.74	31.85	31.85	0.44%	19,907,793
Jun 30, 2026	31.94	31.97	31.69	31.71	31.71	-0.69%	20,485,157
Jun 29, 2026	32.24	32.24	31.86	31.93	31.93	-0.50%	27,619,799
Jun 26, 2026	31.99	32.31	31.97	32.09	32.09	0.41%	22,281,401
Jun 25, 2026	31.83	32.21	31.81	31.96	31.96	0.76%	16,357,879
Jun 24, 2026	31.73	31.85	31.61	31.72	31.72	-0.15%	19,321,164
Jun 23, 2026	31.90	32.07	31.79	32.02	31.77	0.41%	19,897,069
Jun 22, 2026	31.86	32.04	31.83	31.89	31.64	0.09%	22,208,858
Jun 18, 2026	31.97	31.98	31.75	31.86	31.61	-0.22%	21,237,253
Jun 17, 2026	32.48	32.50	31.84	31.93	31.68	-1.84%	24,015,163
Jun 16, 2026	32.67	32.84	32.50	32.53	32.27	-0.31%	20,119,721
Jun 15, 2026	32.76	32.86	32.60	32.63	32.37	-0.58%	25,567,311
Jun 12, 2026	32.62	32.92	32.57	32.82	32.56	0.89%	20,503,665
Jun 11, 2026	32.45	32.71	32.39	32.53	32.27	0.84%	21,831,592
Jun 10, 2026	32.40	32.54	32.24	32.26	32.01	-0.40%	20,776,262
Jun 9, 2026	32.32	32.41	32.07	32.39	32.13	0.31%	23,600,253
Jun 8, 2026	32.36	32.54	32.27	32.29	32.04	-0.03%	21,239,445
Jun 5, 2026	32.60	32.66	32.29	32.30	32.05	-0.89%	26,825,986
Jun 4, 2026	32.61	32.79	32.49	32.59	32.33	0.68%	18,235,093
Jun 3, 2026	32.25	32.51	32.19	32.37	32.11	-	16,608,210
Jun 2, 2026	32.14	32.42	32.07	32.37	32.11	0.59%	19,827,036
Jun 1, 2026	32.27	32.34	32.15	32.18	31.93	-0.98%	27,497,769
May 29, 2026	32.62	32.68	32.43	32.50	32.24	-0.40%	17,205,895
May 28, 2026	32.62	32.73	32.50	32.63	32.37	0.25%	16,915,439
May 27, 2026	32.66	32.73	32.53	32.55	32.29	-0.37%	17,388,720
May 26, 2026	32.86	32.91	32.63	32.67	32.41	-0.49%	28,043,653
May 22, 2026	32.42	32.89	32.38	32.83	32.57	1.80%	19,171,979
May 21, 2026	32.04	32.26	31.86	32.25	32.00	0.40%	19,360,600
May 20, 2026	32.06	32.16	31.94	32.12	31.87	0.06%	18,299,080
May 19, 2026	31.94	32.19	31.84	32.10	31.85	0.19%	18,074,167
May 18, 2026	31.78	32.07	31.66	32.04	31.79	1.01%	20,267,357
May 15, 2026	31.85	31.90	31.63	31.72	31.47	-0.25%	16,015,707
May 14, 2026	31.78	31.95	31.69	31.80	31.55	0.16%	20,145,894
May 13, 2026	31.76	31.78	31.58	31.75	31.50	-0.03%	16,077,364
May 12, 2026	31.80	31.84	31.52	31.76	31.51	0.03%	22,999,942
May 11, 2026	31.82	31.97	31.63	31.75	31.50	0.41%	24,800,709
May 8, 2026	31.69	31.79	31.53	31.62	31.37	0.25%	20,946,816
May 7, 2026	31.51	31.70	31.27	31.54	31.29	-0.38%	24,151,241
May 6, 2026	31.64	31.75	31.56	31.66	31.41	-0.09%	20,183,648
May 5, 2026	31.50	31.77	31.35	31.69	31.44	0.54%	16,891,138
May 4, 2026	31.75	31.78	31.46	31.52	31.27	-1.07%	22,058,915
May 1, 2026	32.08	32.13	31.82	31.86	31.61	-0.65%	21,039,940