Home

Schwab US Dividend Equity ETF (SCHD)

26.86
-0.04 (-0.15%)
NYSE · Last Trade: Jun 16th, 3:34 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Schwab US Dividend Equity ETF (SCHD)

DateOpenHighLowCloseVolumeAdjusted Close
6/13/202527.0027.1026.8326.9021,328,54726.90
6/12/202526.8327.0226.7127.0210,544,56927.02
6/11/202526.9926.9926.7626.8613,802,36426.86
6/10/202526.7327.0826.7226.9512,704,43226.95
6/09/202526.6026.7826.5526.6513,729,89326.65
6/06/202526.4326.5926.3826.5410,660,03326.54
6/05/202526.3626.3726.1726.2318,926,45226.23
6/04/202526.4826.5626.2926.2911,727,29226.29
6/03/202526.2026.4926.0726.4412,709,69326.44
6/02/202526.2326.2525.9326.2520,556,23226.25
5/30/202526.1226.2725.9926.1714,780,12026.17
5/29/202526.1026.1925.8926.1913,895,89526.19
5/28/202526.2826.3225.9826.0413,159,18726.04
5/27/202526.0726.2725.9626.2715,905,41426.27
5/23/202525.7925.9525.6925.8916,065,85625.89
5/22/202525.9826.0825.7625.9616,077,17825.96
5/21/202526.3526.3626.0026.0115,827,62726.01
5/20/202526.5626.6026.4126.4812,273,27826.48
5/19/202526.4526.5826.3426.5815,057,85126.58
5/16/202526.4526.6026.3426.6011,779,67626.60
5/15/202526.0026.4225.9926.4214,388,08926.42
5/14/202526.2726.2725.9726.0017,281,34726.00
5/13/202526.4226.4426.2926.3117,376,82226.31
5/12/202526.2926.5026.2526.4318,610,15626.43
5/09/202525.8925.9125.7025.7314,195,42125.73
5/08/202525.7226.0225.6525.7820,037,85625.78
5/07/202525.6225.7525.5025.6412,953,39425.64
5/06/202525.7225.7625.5025.5512,083,15125.55
5/05/202525.9425.9425.7425.8014,140,75125.80
5/02/202525.9926.0825.8426.0614,242,37926.06
5/01/202525.7025.9225.5725.7115,456,64925.71
4/30/202525.7925.8825.4125.8213,607,67525.82
4/29/202525.6125.9525.6125.8912,629,76725.89
4/28/202525.6925.8725.5725.7914,810,91525.79
4/25/202525.6525.6825.4125.6714,346,39925.67
4/24/202525.5025.7225.3225.7115,372,70225.71
4/23/202525.6525.8625.2825.4227,865,12825.42
4/22/202525.1125.5325.1125.4422,212,63625.44
4/21/202525.3025.3424.7625.0321,918,61425.03
4/17/202525.2125.6325.1925.4215,390,75625.42
4/16/202525.4525.5524.9925.1318,582,72525.13
4/15/202525.5925.7425.3725.4317,222,94425.43
4/14/202525.6125.6925.3125.6027,306,53025.60
4/11/202524.9625.4024.6325.3021,694,91225.30
4/10/202525.5125.5124.3124.9731,326,41024.97
4/09/202523.9125.9623.8725.8746,064,02325.87
4/08/202525.4425.4824.0024.3240,048,22024.32
4/07/202524.6025.5224.1824.9450,055,04924.94
4/04/202526.2226.3025.2325.2845,530,21725.28
4/03/202527.3727.4726.7126.7330,545,84526.73
4/02/202527.7327.8927.6027.8711,885,83827.87
4/01/202527.9427.9527.6727.8714,689,63127.87
3/31/202527.5028.0627.4927.9619,012,41527.96
3/28/202527.7527.7927.4727.5815,661,33427.58
3/27/202527.8327.8927.6527.7511,441,22827.75
3/26/202527.7127.9427.6727.8017,414,77527.80
3/25/202528.0728.1227.7527.8416,441,19627.59
3/24/202527.8828.1127.8328.0915,441,95527.84
3/21/202527.8527.8827.6227.7616,885,67727.51
3/20/202527.9028.0827.8627.9511,315,00027.70
3/19/202527.9428.1027.8028.0313,071,90827.78
3/18/202527.9527.9827.8127.9212,611,85727.67
3/17/202527.6328.0227.6227.9616,027,23427.71