Schwab U.S. Dividend Equity ETF (BMV:SCHD)
Mexico · Delayed Price · Currency is MXN 552.50
-3.50 (-0.63%)
At close: Jun 19, 2026
BMV:SCHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 565.00 | 565.00 | 553.00 | 556.00 | 556.00 | -1.59% | 512 |
| Jun 17, 2026 | 575.00 | 575.00 | 556.00 | 565.00 | 565.00 | -0.88% | 1,288 |
| Jun 16, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | -0.50% | 1,237 |
| Jun 15, 2026 | 566.00 | 575.00 | 564.00 | 572.87 | 572.87 | 1.25% | 5,021 |
| Jun 12, 2026 | 571.50 | 574.75 | 565.00 | 565.82 | 565.82 | -0.99% | 4,829 |
| Jun 11, 2026 | 575.00 | 575.00 | 564.55 | 571.50 | 571.50 | -0.61% | 1,836 |
| Jun 10, 2026 | 573.34 | 576.21 | 563.00 | 575.00 | 575.00 | - | 1,906 |
| Jun 9, 2026 | 574.00 | 575.00 | 560.00 | 575.00 | 575.00 | 0.17% | 1,060 |
| Jun 8, 2026 | 575.00 | 575.00 | 565.00 | 574.00 | 574.00 | -0.17% | 1,069 |
| Jun 5, 2026 | 574.00 | 575.00 | 569.00 | 575.00 | 575.00 | 2.31% | 1,199 |
| Jun 4, 2026 | 566.00 | 567.00 | 562.00 | 562.00 | 562.00 | -1.08% | 398 |
| Jun 3, 2026 | 561.00 | 570.00 | 560.00 | 568.13 | 568.13 | 1.27% | 313 |
| Jun 2, 2026 | 567.00 | 568.00 | 557.19 | 561.00 | 561.00 | -0.07% | 837 |
| Jun 1, 2026 | 567.81 | 580.00 | 558.66 | 561.39 | 561.39 | -1.02% | 2,039 |
| May 29, 2026 | 595.00 | 595.00 | 565.00 | 567.16 | 567.16 | -0.11% | 4,017 |
| May 28, 2026 | 566.00 | 570.00 | 565.00 | 567.81 | 567.81 | -0.91% | 5,280 |
| May 27, 2026 | 573.00 | 575.00 | 566.10 | 573.00 | 573.00 | - | 1,042 |
| May 26, 2026 | 573.00 | 573.00 | 565.75 | 573.00 | 573.00 | - | 1,620 |
| May 25, 2026 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | - | 77 |
| May 22, 2026 | 573.00 | 573.00 | 568.00 | 573.00 | 573.00 | - | 503 |
| May 21, 2026 | 573.00 | 573.00 | 570.00 | 573.00 | 573.00 | - | 309 |
| May 20, 2026 | 573.00 | 573.00 | 553.00 | 573.00 | 573.00 | - | 845 |
| May 19, 2026 | 565.00 | 575.00 | 565.00 | 573.00 | 573.00 | -0.35% | 361 |
| May 18, 2026 | 575.00 | 575.00 | 567.50 | 575.00 | 575.00 | 1.23% | 1,350 |
| May 15, 2026 | 560.00 | 572.00 | 551.00 | 568.00 | 568.00 | 1.43% | 794 |
| May 14, 2026 | 570.00 | 572.00 | 560.00 | 560.00 | 560.00 | 2.75% | 1,248 |
| May 13, 2026 | 546.00 | 547.00 | 545.00 | 545.00 | 545.00 | -0.65% | 1,998 |
| May 12, 2026 | 548.01 | 550.00 | 548.01 | 548.54 | 548.54 | 0.65% | 1,959 |
| May 11, 2026 | 557.05 | 565.00 | 545.01 | 545.01 | 545.01 | - | 301 |
| May 8, 2026 | 550.00 | 552.00 | 545.00 | 545.00 | 545.00 | -2.68% | 487 |
| May 7, 2026 | 559.00 | 560.00 | 548.00 | 560.00 | 560.00 | -0.53% | 2,778 |
| May 6, 2026 | 550.00 | 563.00 | 549.80 | 563.00 | 563.00 | 1.99% | 185 |
| May 5, 2026 | 550.00 | 565.00 | 550.00 | 552.00 | 552.00 | -1.43% | 448 |
| May 4, 2026 | 560.00 | 565.00 | 557.00 | 560.00 | 560.00 | - | 280 |
| Apr 30, 2026 | 560.00 | 565.00 | 560.00 | 560.00 | 560.00 | 1.82% | 10,554 |
| Apr 29, 2026 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 3.77% | 319 |
| Apr 28, 2026 | 559.00 | 559.00 | 530.00 | 530.00 | 530.00 | -5.19% | 20 |
| Apr 27, 2026 | 550.00 | 559.00 | 542.00 | 559.00 | 559.00 | - | 3,049 |
| Apr 24, 2026 | 556.00 | 559.00 | 556.00 | 559.00 | 559.00 | 0.54% | 119 |
| Apr 23, 2026 | 550.00 | 556.00 | 540.00 | 556.00 | 556.00 | 1.83% | 235 |
| Apr 22, 2026 | 547.20 | 550.00 | 546.00 | 546.00 | 546.00 | 1.30% | 183 |
| Apr 21, 2026 | 540.00 | 545.00 | 539.00 | 539.00 | 539.00 | -0.24% | 515 |
| Apr 20, 2026 | 547.20 | 547.30 | 538.71 | 540.32 | 540.32 | 1.95% | 237 |
| Apr 17, 2026 | 531.00 | 531.00 | 530.00 | 530.00 | 530.00 | -0.21% | 298 |
| Apr 16, 2026 | 540.00 | 540.00 | 531.09 | 531.09 | 531.09 | 0.21% | 1,111 |
| Apr 15, 2026 | 537.00 | 537.00 | 530.00 | 530.00 | 530.00 | -0.56% | 965 |
| Apr 14, 2026 | 533.00 | 533.00 | 532.00 | 533.00 | 533.00 | 0.09% | 1,107 |
| Apr 13, 2026 | 537.00 | 539.68 | 530.00 | 532.51 | 532.51 | 0.47% | 612 |
| Apr 10, 2026 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | -2.03% | 3,516 |
| Apr 9, 2026 | 542.00 | 542.00 | 541.00 | 541.00 | 541.00 | 0.45% | 203 |