Schwab US Dividend Equity ETF SCHD
NYSEArca
$36.12+0.19 (+0.53%)
Market closed· · USD · Data may be delayed
- Day's range
- 35.7936.12
- 52-week range
- 26.6036.38
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Last year · daily trading data
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $36.12 | +0.53% | $36.08 | $36.12 | $35.79 | 21.00M |
| Nov 12, 2026 | $35.93 | -0.25% | $36.20 | $36.27 | $35.89 | 19.85M |
| Nov 11, 2026 | $36.02 | +0.53% | $35.80 | $36.02 | $35.63 | 24.53M |
| Nov 10, 2026 | $35.83 | +0.50% | $35.43 | $35.87 | $35.37 | 28.24M |
| Nov 09, 2026 | $35.65 | +1.36% | $35.42 | $35.76 | $35.21 | 30.22M |
| Nov 06, 2026 | $35.17 | -0.71% | $34.85 | $35.37 | $34.80 | 28.47M |
| Nov 05, 2026 | $35.42 | -2.18% | $36.29 | $36.38 | $35.39 | 41.10M |
| Nov 04, 2026 | $36.21 | +1.86% | $35.96 | $36.21 | $35.83 | 26.74M |
| Nov 03, 2026 | $35.55 | -0.97% | $35.74 | $35.76 | $35.44 | 22.09M |
| Nov 02, 2026 | $35.90 | +0.34% | $35.78 | $35.99 | $35.78 | 27.01M |
| Oct 30, 2026 | $35.78 | +0.48% | $35.97 | $36.10 | $35.72 | 27.79M |
| Oct 29, 2026 | $35.61 | +1.48% | $35.43 | $35.63 | $35.36 | 24.30M |
| Oct 28, 2026 | $35.09 | -0.09% | $34.96 | $35.18 | $34.92 | 21.42M |
| Oct 27, 2026 | $35.12 | -0.51% | $35.15 | $35.20 | $35.05 | 21.67M |
| Oct 26, 2026 | $35.30 | +0.09% | $35.24 | $35.42 | $35.11 | 24.81M |
| Oct 23, 2026 | $35.27 | -0.37% | $35.19 | $35.37 | $35.04 | 22.50M |
| Oct 22, 2026 | $35.40 | +2.14% | $34.84 | $35.45 | $34.79 | 28.85M |
| Oct 21, 2026 | $34.66 | -0.09% | $34.61 | $34.69 | $34.54 | 19.35M |
| Oct 20, 2026 | $34.69 | +1.31% | $34.41 | $34.70 | $34.40 | 21.00M |
| Oct 19, 2026 | $34.24 | -0.32% | $34.19 | $34.39 | $34.15 | 20.34M |
| Oct 16, 2026 | $34.35 | +0.73% | $34.31 | $34.47 | $34.25 | 25.26M |
| Oct 15, 2026 | $34.10 | +1.16% | $34.07 | $34.29 | $34.06 | 29.08M |
| Oct 14, 2026 | $33.71 | +1.02% | $33.42 | $33.72 | $33.40 | 25.72M |
| Oct 13, 2026 | $33.37 | +0.33% | $33.52 | $33.53 | $33.18 | 22.26M |
| Oct 12, 2026 | $33.26 | +0.67% | $33.16 | $33.27 | $33.10 | 16.93M |
| Oct 09, 2026 | $33.04 | -0.33% | $33.04 | $33.11 | $32.96 | 17.82M |
| Oct 08, 2026 | $33.15 | +1.53% | $32.67 | $33.16 | $32.66 | 23.63M |
| Oct 07, 2026 | $32.65 | -0.61% | $32.84 | $32.88 | $32.63 | 21.55M |
| Oct 06, 2026 | $32.85 | +0.40% | $32.76 | $32.92 | $32.71 | 19.94M |
| Oct 05, 2026 | $32.72 | 0.00% | $32.65 | $32.74 | $32.36 | 24.43M |