Skip to main content
Schwab US Dividend Equity ETF (SCHD)
NYSEARCA: SCHD · Real-Time Price · USD
27.46
+0.36 (1.33%)
At close: Aug 13, 2025, 4:00 PM
27.36
-0.10 (-0.36%)
Pre-market: Aug 14, 2025, 9:15 AM EDT

SCHD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202527.1427.4827.0827.4627.461.33%15,962,933
Aug 12, 202526.8727.1226.8427.1027.101.16%13,897,523
Aug 11, 202526.9427.0926.7126.7926.79-0.33%17,459,186
Aug 8, 202526.8026.9826.7926.8826.880.49%13,659,955
Aug 7, 202526.7926.9226.5926.7526.750.26%13,395,310
Aug 6, 202526.7826.8326.6326.6826.68-0.22%16,556,083
Aug 5, 202526.6126.7526.5426.7426.740.49%15,668,176
Aug 4, 202526.4126.6226.3926.6126.610.87%20,330,456
Aug 1, 202526.4826.5326.2126.3826.38-0.45%17,759,276
Jul 31, 202526.6626.8626.4426.5026.50-1.27%19,727,463
Jul 30, 202527.1727.1726.7326.8426.84-1.21%23,968,385
Jul 29, 202527.1527.1927.0127.1727.17-0.11%13,146,972
Jul 28, 202527.3327.3427.1627.2027.20-0.44%14,874,435
Jul 25, 202527.3227.3427.1227.3227.320.15%16,852,690
Jul 24, 202527.3127.4227.2227.2827.28-0.37%14,200,188
Jul 23, 202527.2427.4127.1927.3827.380.51%16,834,899
Jul 22, 202526.9027.2626.8727.2427.241.08%12,718,613
Jul 21, 202527.1027.1526.9326.9526.95-0.26%13,098,554
Jul 18, 202527.2827.2926.9527.0227.02-0.44%13,196,852
Jul 17, 202526.9127.1826.9127.1427.140.78%14,577,968
Jul 16, 202526.9027.0026.7026.9326.930.22%16,183,556
Jul 15, 202527.2827.3326.8726.8726.87-1.61%16,833,365
Jul 14, 202527.3227.3827.1327.3127.31-0.07%16,559,018
Jul 11, 202527.4027.4227.2427.3327.33-0.65%14,040,444
Jul 10, 202527.2527.6027.1727.5127.510.81%13,643,232
Jul 9, 202527.3527.4127.1427.2927.29-0.11%14,405,259
Jul 8, 202527.0327.4027.0027.3227.320.96%14,732,805
Jul 7, 202527.2827.2926.9027.0627.06-1.06%15,913,262
Jul 3, 202527.3627.4027.2827.3527.350.15%8,818,656
Jul 2, 202527.1327.3227.0527.3127.310.96%15,531,905
Jul 1, 202526.4927.2426.4827.0527.052.08%25,633,372
Jun 30, 202526.4226.5326.3726.5026.500.42%24,163,700
Jun 27, 202526.4126.5126.2826.3926.39-20,889,891
Jun 26, 202526.2726.4226.2726.3926.390.73%17,013,554
Jun 25, 202526.4426.4426.1626.2026.20-2.02%20,744,073
Jun 24, 202526.6926.8026.6526.7426.480.15%19,845,107
Jun 23, 202526.7826.8626.5426.7026.44-18,943,815
Jun 20, 202526.7526.8226.6526.7026.440.23%14,262,291
Jun 18, 202526.7526.8026.6026.6426.38-0.30%13,837,384
Jun 17, 202526.8926.9426.6926.7226.46-0.74%12,383,746
Jun 16, 202526.9727.0826.8426.9226.660.07%13,918,226
Jun 13, 202527.0127.1026.8326.9026.64-0.44%21,328,350
Jun 12, 202526.8327.0226.7127.0226.750.60%10,552,308
Jun 11, 202526.9926.9926.7626.8626.60-0.33%13,813,014
Jun 10, 202526.7327.0826.7226.9526.691.13%12,688,148
Jun 9, 202526.6026.7826.5526.6526.390.41%13,743,043
Jun 6, 202526.4426.5926.3826.5426.281.18%10,658,887
Jun 5, 202526.3626.3726.1726.2325.97-0.23%18,942,060
Jun 4, 202526.4826.5626.2926.2926.03-0.57%11,733,376
Jun 3, 202526.2026.4926.0726.4426.180.72%12,717,005