Schwab US Dividend Equity ETF (SCHD)

NYSEARCA: SCHD · Real-Time Price · USD

33.84

-0.49 (-1.43%)

At close: Sep 16, 2026, 4:00 PM EDT

33.89

+0.05 (0.16%)

After-hours: Sep 16, 2026, 8:00 PM EDT

SCHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	34.29	34.30	33.71	33.84	33.84	-1.43%	23,615,855
Sep 15, 2026	34.29	34.46	34.23	34.33	34.33	-0.03%	17,094,235
Sep 14, 2026	34.35	34.51	34.28	34.34	34.34	0.64%	22,793,676
Sep 11, 2026	34.20	34.24	34.02	34.12	34.12	0.38%	18,340,732
Sep 10, 2026	34.15	34.16	33.94	33.99	33.99	-0.29%	21,358,381
Sep 9, 2026	34.45	34.45	34.07	34.09	34.09	-0.93%	25,662,686
Sep 8, 2026	34.66	34.70	34.38	34.41	34.41	-1.12%	31,698,211
Sep 4, 2026	34.83	34.95	34.78	34.80	34.80	-0.80%	24,048,729
Sep 3, 2026	35.11	35.20	34.89	35.08	35.08	0.20%	21,243,333
Sep 2, 2026	34.83	35.10	34.81	35.01	35.01	0.57%	20,802,579
Sep 1, 2026	35.02	35.12	34.72	34.81	34.81	-0.23%	23,324,012
Aug 31, 2026	34.92	34.96	34.81	34.89	34.89	-0.03%	20,895,601
Aug 28, 2026	34.87	34.95	34.77	34.90	34.90	0.20%	20,915,416
Aug 27, 2026	34.77	34.97	34.70	34.83	34.83	-0.63%	25,626,577
Aug 26, 2026	35.02	35.18	34.98	35.05	35.05	-0.17%	21,404,579
Aug 25, 2026	35.11	35.15	34.94	35.11	35.11	-0.28%	26,521,209
Aug 24, 2026	35.13	35.31	35.11	35.21	35.21	0.28%	24,039,774
Aug 21, 2026	34.94	35.21	34.91	35.11	35.11	0.80%	19,660,495
Aug 20, 2026	34.98	35.15	34.82	34.83	34.83	-0.74%	21,165,372
Aug 19, 2026	34.77	35.31	34.77	35.09	35.09	1.68%	25,321,477
Aug 18, 2026	34.48	34.62	34.40	34.51	34.51	0.64%	23,225,201
Aug 17, 2026	34.35	34.41	34.24	34.29	34.29	-0.67%	24,375,673
Aug 14, 2026	34.47	34.54	34.38	34.52	34.52	0.26%	20,604,779
Aug 13, 2026	34.35	34.51	34.31	34.43	34.43	0.50%	18,111,972
Aug 12, 2026	34.19	34.31	34.05	34.26	34.26	-0.03%	18,830,312
Aug 11, 2026	34.16	34.34	34.09	34.27	34.27	0.23%	20,510,573
Aug 10, 2026	33.89	34.19	33.82	34.19	34.19	0.86%	24,011,824
Aug 7, 2026	33.60	33.91	33.50	33.90	33.90	0.59%	20,235,140
Aug 6, 2026	33.86	33.92	33.55	33.70	33.70	0.18%	22,741,390
Aug 5, 2026	33.94	33.96	33.51	33.64	33.64	-0.62%	23,266,118
Aug 4, 2026	33.46	33.88	33.26	33.85	33.85	0.86%	26,783,385
Aug 3, 2026	33.60	33.82	33.41	33.56	33.56	0.27%	24,555,652
Jul 31, 2026	33.32	33.54	33.09	33.47	33.47	0.18%	25,372,227
Jul 30, 2026	33.38	33.45	33.04	33.41	33.41	-1.24%	35,232,475
Jul 29, 2026	33.94	34.13	33.78	33.83	33.83	-0.18%	29,598,013
Jul 28, 2026	33.76	34.24	33.74	33.89	33.89	1.38%	26,976,591
Jul 27, 2026	33.33	33.60	33.32	33.43	33.43	0.42%	23,896,325
Jul 24, 2026	32.85	33.30	32.85	33.29	33.29	1.49%	19,952,501
Jul 23, 2026	32.79	32.97	32.71	32.80	32.80	-0.30%	19,497,104
Jul 22, 2026	32.99	33.12	32.87	32.90	32.90	0.24%	16,828,576
Jul 21, 2026	32.75	32.83	32.59	32.82	32.82	0.21%	17,637,185
Jul 20, 2026	32.94	32.95	32.71	32.75	32.75	-0.49%	19,413,133
Jul 17, 2026	33.19	33.50	32.82	32.91	32.91	-0.39%	22,131,778
Jul 16, 2026	32.60	33.04	32.59	33.04	33.04	2.16%	24,459,835
Jul 15, 2026	32.25	32.50	32.21	32.34	32.34	0.43%	16,101,120
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