Schwab U.S. Dividend Equity ETF (BMV:SCHD)
Mexico · Delayed Price · Currency is MXN 585.00
+1.00 (0.17%)
Last updated: Sep 22, 2026, 1:40 PM CST
BMV:SCHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 588.90 | 588.90 | 581.50 | 585.00 | 585.00 | 0.17% | 3,745 |
| Sep 21, 2026 | 580.00 | 588.88 | 580.00 | 584.00 | 584.00 | 0.52% | 1,218 |
| Sep 18, 2026 | 583.00 | 583.00 | 579.50 | 580.99 | 580.99 | -0.34% | 4,088 |
| Sep 17, 2026 | 590.50 | 590.50 | 581.00 | 583.00 | 583.00 | -1.27% | 2,190 |
| Sep 15, 2026 | 593.98 | 595.01 | 588.00 | 590.50 | 590.50 | 0.34% | 3,316 |
| Sep 14, 2026 | 586.00 | 599.99 | 586.00 | 588.50 | 588.50 | 0.94% | 837 |
| Sep 11, 2026 | 579.50 | 589.98 | 578.25 | 583.02 | 583.02 | 0.52% | 1,839 |
| Sep 10, 2026 | 578.01 | 579.99 | 576.84 | 579.98 | 579.98 | 0.52% | 4,472 |
| Sep 9, 2026 | 586.17 | 586.99 | 576.20 | 577.00 | 577.00 | -1.20% | 5,794 |
| Sep 8, 2026 | 608.00 | 608.00 | 582.80 | 584.00 | 584.00 | -5.04% | 999 |
| Sep 7, 2026 | 598.00 | 615.00 | 597.92 | 615.00 | 615.00 | 3.02% | 463 |
| Sep 4, 2026 | 595.00 | 599.00 | 589.00 | 597.00 | 597.00 | 0.42% | 833 |
| Sep 3, 2026 | 604.25 | 604.25 | 593.80 | 594.53 | 594.53 | -0.88% | 1,032 |
| Sep 2, 2026 | 603.00 | 604.00 | 593.00 | 599.81 | 599.81 | 1.40% | 816 |
| Sep 1, 2026 | 602.50 | 606.00 | 590.00 | 591.50 | 591.50 | -1.74% | 1,981 |
| Aug 31, 2026 | 607.99 | 608.00 | 593.00 | 602.00 | 602.00 | -0.99% | 1,337 |
| Aug 28, 2026 | 607.00 | 608.00 | 594.00 | 608.00 | 608.00 | 2.27% | 736 |
| Aug 27, 2026 | 601.00 | 609.75 | 591.00 | 594.50 | 594.50 | -3.33% | 2,949 |
| Aug 26, 2026 | 596.16 | 615.00 | 595.00 | 614.99 | 614.99 | 3.28% | 917 |
| Aug 25, 2026 | 608.00 | 609.99 | 592.46 | 595.45 | 595.45 | -0.26% | 13,951 |
| Aug 24, 2026 | 610.00 | 615.00 | 595.78 | 597.00 | 597.00 | 0.20% | 842 |
| Aug 21, 2026 | 600.00 | 610.00 | 592.82 | 595.78 | 595.78 | 0.64% | 2,132 |
| Aug 20, 2026 | 600.00 | 600.00 | 592.00 | 592.00 | 592.00 | -1.33% | 6,292 |
| Aug 19, 2026 | 599.00 | 600.00 | 594.89 | 600.00 | 600.00 | 1.15% | 4,117 |
| Aug 18, 2026 | 599.00 | 599.00 | 591.00 | 593.18 | 593.18 | 1.53% | 4,591 |
| Aug 17, 2026 | 599.99 | 599.99 | 584.24 | 584.24 | 584.24 | -2.63% | 5,118 |
| Aug 14, 2026 | 585.90 | 601.01 | 585.00 | 600.00 | 600.00 | 2.41% | 14,443 |
| Aug 13, 2026 | 580.60 | 592.00 | 580.60 | 585.90 | 585.90 | -0.01% | 1,461 |
| Aug 12, 2026 | 591.00 | 600.01 | 582.01 | 585.98 | 585.98 | -2.34% | 3,834 |
| Aug 11, 2026 | 593.00 | 604.75 | 587.00 | 600.00 | 600.00 | 1.18% | 436 |
| Aug 10, 2026 | 589.00 | 595.00 | 585.00 | 593.00 | 593.00 | 0.51% | 2,007 |
| Aug 7, 2026 | 595.00 | 595.00 | 577.96 | 590.00 | 590.00 | -1.13% | 1,716 |
| Aug 6, 2026 | 589.98 | 600.00 | 580.00 | 596.75 | 596.75 | 1.15% | 2,707 |
| Aug 5, 2026 | 591.00 | 592.00 | 579.00 | 589.98 | 589.98 | -0.17% | 1,553 |
| Aug 4, 2026 | 586.00 | 605.00 | 586.00 | 591.00 | 591.00 | 1.21% | 2,034 |
| Aug 3, 2026 | 590.00 | 590.00 | 581.00 | 583.91 | 583.91 | -2.52% | 798 |
| Jul 31, 2026 | 580.00 | 619.43 | 578.00 | 599.00 | 599.00 | 3.28% | 2,008 |
| Jul 30, 2026 | 591.00 | 591.00 | 580.00 | 580.00 | 580.00 | -1.86% | 490 |
| Jul 29, 2026 | 600.00 | 600.00 | 591.00 | 591.00 | 591.00 | -3.11% | 677 |
| Jul 28, 2026 | 600.00 | 610.00 | 591.00 | 610.00 | 610.00 | 1.67% | 253 |
| Jul 27, 2026 | 590.00 | 600.00 | 585.50 | 600.00 | 600.00 | 0.84% | 179 |
| Jul 24, 2026 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 0.85% | 122 |
| Jul 23, 2026 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 0.85% | 272 |
| Jul 22, 2026 | 590.00 | 590.00 | 576.00 | 585.00 | 585.00 | 0.86% | 321 |
| Jul 21, 2026 | 580.00 | 582.00 | 580.00 | 580.00 | 580.00 | - | 346 |
| Jul 20, 2026 | 580.00 | 580.00 | 572.55 | 580.00 | 580.00 | -1.86% | 672 |
| Jul 17, 2026 | 600.00 | 600.00 | 580.00 | 591.00 | 591.00 | -1.50% | 498 |
| Jul 16, 2026 | 600.00 | 600.00 | 577.00 | 600.00 | 600.00 | 4.07% | 273 |
| Jul 15, 2026 | 569.00 | 590.00 | 562.00 | 576.53 | 576.53 | 1.33% | 450 |
| Jul 14, 2026 | 575.00 | 575.00 | 564.00 | 568.99 | 568.99 | -1.05% | 3,736 |