Schwab US Dividend Equity ETF SCHD
NYSEArca
$32.53-0.32 (-0.97%)
Market closed· · USD · Data may be delayed
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.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.53 | -0.97% | $32.97 | $32.97 | $32.53 | 20.99M |
| 2026-09-29 | $32.85 | -0.48% | $32.87 | $32.95 | $32.73 | 25.69M |
| 2026-09-28 | $33.01 | -0.60% | $33.11 | $33.19 | $32.96 | 27.62M |
| 2026-09-25 | $33.21 | +0.33% | $33.04 | $33.27 | $33.01 | 23.80M |
| 2026-09-24 | $33.10 | -0.54% | $33.37 | $33.43 | $33.08 | 21.48M |
| 2026-09-23 | $33.28 | -1.36% | $33.48 | $33.50 | $33.26 | 23.17M |
| 2026-09-22 | $33.74 | +0.06% | $33.81 | $33.85 | $33.67 | 24.32M |
| 2026-09-21 | $33.72 | +0.12% | $33.73 | $33.82 | $33.55 | 25.22M |
| 2026-09-18 | $33.68 | -0.62% | $33.73 | $33.79 | $33.58 | 22.39M |
| 2026-09-17 | $33.89 | +0.15% | $33.97 | $34.03 | $33.81 | 21.05M |
| 2026-09-16 | $33.84 | -1.43% | $34.29 | $34.30 | $33.71 | 23.98M |
| 2026-09-15 | $34.33 | -0.03% | $34.29 | $34.46 | $34.23 | 17.23M |
| 2026-09-14 | $34.34 | +0.64% | $34.35 | $34.51 | $34.28 | 22.90M |
| 2026-09-11 | $34.12 | +0.38% | $34.20 | $34.24 | $34.02 | 18.49M |
| 2026-09-10 | $33.99 | -0.29% | $34.15 | $34.16 | $33.94 | 21.59M |
| 2026-09-09 | $34.09 | -0.93% | $34.45 | $34.45 | $34.07 | 25.86M |
| 2026-09-08 | $34.41 | -1.12% | $34.66 | $34.70 | $34.38 | 31.89M |
| 2026-09-04 | $34.80 | -0.80% | $34.83 | $34.95 | $34.78 | 24.58M |
| 2026-09-03 | $35.08 | +0.20% | $35.11 | $35.20 | $34.89 | 21.40M |
| 2026-09-02 | $35.01 | +0.57% | $34.83 | $35.10 | $34.81 | 21.23M |
| 2026-09-01 | $34.81 | -0.23% | $35.02 | $35.12 | $34.72 | 23.49M |
| 2026-08-31 | $34.89 | -0.03% | $34.92 | $34.96 | $34.81 | 20.95M |
| 2026-08-28 | $34.90 | +0.20% | $34.87 | $34.95 | $34.77 | 21.07M |
| 2026-08-27 | $34.83 | -0.63% | $34.77 | $34.97 | $34.70 | 25.77M |
| 2026-08-26 | $35.05 | -0.17% | $35.02 | $35.18 | $34.98 | 21.66M |
| 2026-08-25 | $35.11 | -0.28% | $35.11 | $35.15 | $34.94 | 26.61M |
| 2026-08-24 | $35.21 | +0.28% | $35.13 | $35.31 | $35.11 | 24.15M |
| 2026-08-21 | $35.11 | +0.80% | $34.94 | $35.21 | $34.91 | 19.78M |
| 2026-08-20 | $34.83 | -0.74% | $34.98 | $35.15 | $34.82 | 21.36M |
| 2026-08-19 | $35.09 | +1.68% | $34.77 | $35.31 | $34.77 | 25.52M |
| 2026-08-18 | $34.51 | +0.64% | $34.48 | $34.62 | $34.40 | 23.38M |
| 2026-08-17 | $34.29 | -0.67% | $34.35 | $34.41 | $34.24 | 24.55M |
| 2026-08-14 | $34.52 | +0.26% | $34.47 | $34.54 | $34.38 | 20.70M |
| 2026-08-13 | $34.43 | +0.50% | $34.35 | $34.51 | $34.31 | 18.26M |
| 2026-08-12 | $34.26 | -0.03% | $34.19 | $34.31 | $34.05 | 18.97M |
| 2026-08-11 | $34.27 | +0.23% | $34.16 | $34.34 | $34.09 | 22.07M |
| 2026-08-10 | $34.19 | +0.86% | $33.89 | $34.19 | $33.82 | 24.15M |
| 2026-08-07 | $33.90 | +0.59% | $33.60 | $33.91 | $33.50 | 20.36M |
| 2026-08-06 | $33.70 | +0.18% | $33.86 | $33.92 | $33.55 | 22.90M |
| 2026-08-05 | $33.64 | -0.62% | $33.94 | $33.96 | $33.51 | 23.52M |
| 2026-08-04 | $33.85 | +0.86% | $33.46 | $33.88 | $33.26 | 27.00M |
| 2026-08-03 | $33.56 | +0.27% | $33.60 | $33.82 | $33.41 | 24.71M |
| 2026-07-31 | $33.47 | +0.18% | $33.32 | $33.54 | $33.09 | 25.72M |
| 2026-07-30 | $33.41 | -1.24% | $33.38 | $33.45 | $33.04 | 35.45M |
| 2026-07-29 | $33.83 | -0.18% | $33.94 | $34.13 | $33.78 | 30.03M |
| 2026-07-28 | $33.89 | +1.38% | $33.76 | $34.24 | $33.74 | 27.32M |
| 2026-07-27 | $33.43 | +0.42% | $33.33 | $33.60 | $33.32 | 24.00M |
| 2026-07-24 | $33.29 | +1.49% | $32.85 | $33.30 | $32.85 | 20.14M |
| 2026-07-23 | $32.80 | -0.30% | $32.79 | $32.97 | $32.71 | 19.62M |
| 2026-07-22 | $32.90 | +0.24% | $32.99 | $33.12 | $32.87 | 16.92M |
| 2026-07-21 | $32.82 | +0.21% | $32.75 | $32.83 | $32.59 | 17.73M |
| 2026-07-20 | $32.75 | -0.49% | $32.94 | $32.95 | $32.71 | 19.50M |
| 2026-07-17 | $32.91 | -0.39% | $33.19 | $33.50 | $32.82 | 22.22M |
| 2026-07-16 | $33.04 | +2.16% | $32.60 | $33.04 | $32.59 | 24.66M |
| 2026-07-15 | $32.34 | +0.43% | $32.25 | $32.50 | $32.21 | 16.32M |
| 2026-07-14 | $32.20 | -1.11% | $32.55 | $32.56 | $32.18 | 23.69M |
| 2026-07-13 | $32.56 | +0.49% | $32.58 | $32.72 | $32.47 | 18.86M |
| 2026-07-10 | $32.40 | +0.43% | $32.31 | $32.44 | $32.26 | 14.20M |
| 2026-07-09 | $32.26 | -0.25% | $32.24 | $32.34 | $32.12 | 17.43M |
| 2026-07-08 | $32.34 | -0.61% | $32.52 | $32.54 | $32.32 | 18.00M |
| 2026-07-07 | $32.54 | +0.93% | $32.55 | $32.72 | $32.44 | 21.18M |
| 2026-07-06 | $32.24 | -0.46% | $32.38 | $32.48 | $32.06 | 24.03M |
| 2026-07-02 | $32.39 | +1.70% | $32.07 | $32.40 | $32.06 | 19.86M |
| 2026-07-01 | $31.85 | +0.44% | $31.75 | $32.04 | $31.74 | 20.10M |
| 2026-06-30 | $31.71 | -0.69% | $31.94 | $31.97 | $31.69 | 20.68M |
| 2026-06-29 | $31.93 | -0.50% | $32.24 | $32.24 | $31.86 | 27.79M |
| 2026-06-26 | $32.09 | +0.41% | $31.99 | $32.31 | $31.97 | 22.40M |
| 2026-06-25 | $31.96 | +0.76% | $31.83 | $32.21 | $31.81 | 16.44M |
| 2026-06-24 | $31.72 | -0.94% | $31.73 | $31.85 | $31.61 | 19.32M |
| 2026-06-23 | $32.02 | +0.41% | $31.90 | $32.07 | $31.79 | 19.90M |
| 2026-06-22 | $31.89 | +0.09% | $31.86 | $32.04 | $31.83 | 22.21M |
| 2026-06-18 | $31.86 | -0.22% | $31.97 | $31.98 | $31.75 | 21.24M |
| 2026-06-17 | $31.93 | -1.84% | $32.48 | $32.50 | $31.84 | 24.02M |
| 2026-06-16 | $32.53 | -0.31% | $32.67 | $32.84 | $32.50 | 20.12M |
| 2026-06-15 | $32.63 | -0.58% | $32.76 | $32.86 | $32.60 | 25.57M |
| 2026-06-12 | $32.82 | +0.89% | $32.62 | $32.92 | $32.57 | 20.50M |
| 2026-06-11 | $32.53 | +0.84% | $32.45 | $32.71 | $32.39 | 21.83M |
| 2026-06-10 | $32.26 | -0.40% | $32.40 | $32.54 | $32.24 | 20.78M |
| 2026-06-09 | $32.39 | +0.31% | $32.32 | $32.41 | $32.07 | 23.60M |
| 2026-06-08 | $32.29 | -0.03% | $32.36 | $32.54 | $32.27 | 21.24M |
| 2026-06-05 | $32.30 | -0.89% | $32.60 | $32.66 | $32.29 | 26.83M |
| 2026-06-04 | $32.59 | +0.68% | $32.61 | $32.79 | $32.49 | 18.24M |
| 2026-06-03 | $32.37 | 0.00% | $32.25 | $32.51 | $32.19 | 16.61M |
| 2026-06-02 | $32.37 | +0.59% | $32.14 | $32.42 | $32.07 | 19.83M |
| 2026-06-01 | $32.18 | -0.98% | $32.27 | $32.34 | $32.15 | 27.50M |
| 2026-05-29 | $32.50 | -0.40% | $32.62 | $32.68 | $32.43 | 17.21M |
| 2026-05-28 | $32.63 | +0.25% | $32.62 | $32.73 | $32.50 | 16.92M |
| 2026-05-27 | $32.55 | -0.37% | $32.66 | $32.73 | $32.53 | 17.39M |
| 2026-05-26 | $32.67 | -0.49% | $32.86 | $32.91 | $32.63 | 28.04M |
| 2026-05-22 | $32.83 | +1.80% | $32.42 | $32.89 | $32.38 | 19.17M |