Schwab U.S. Dividend Equity ETF (SCHD) Historical Stock Data
77.48 ↓0.08 (-0.10%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHD is down -0.10% a day on average. There have been 15 days where Schwab U.S. Dividend Equity ETF closed green and 15 days where SCHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 77.34 | 77.48 | ↑$0.14 (0.18%) | 77.25 | 77.80 | 2.39M |
| 2024-04-25 | 77.88 | 77.56 | ↓$0.32 (-0.41%) | 77.11 | 78.15 | 3.41M |
| 2024-04-24 | 77.65 | 78.13 | ↑$0.48 (0.62%) | 77.38 | 78.18 | 2.97M |
| 2024-04-23 | 77.41 | 77.77 | ↑$0.36 (0.47%) | 77.23 | 77.91 | 2.49M |
| 2024-04-22 | 76.98 | 77.24 | ↑$0.26 (0.34%) | 76.64 | 77.66 | 3.07M |
| 2024-04-19 | 75.93 | 76.65 | ↑$0.72 (0.95%) | 75.85 | 76.71 | 3.40M |
| 2024-04-18 | 75.97 | 75.81 | ↓$0.16 (-0.21%) | 75.59 | 76.24 | 2.61M |
| 2024-04-17 | 76.18 | 75.81 | ↓$0.37 (-0.49%) | 75.53 | 76.31 | 2.65M |
| 2024-04-16 | 76.42 | 75.93 | ↓$0.49 (-0.64%) | 75.80 | 76.48 | 3.32M |
| 2024-04-15 | 77.43 | 76.42 | ↓$1.01 (-1.30%) | 76.14 | 77.62 | 4.47M |
| 2024-04-12 | 77.64 | 76.81 | ↓$0.83 (-1.07%) | 76.65 | 77.78 | 3.67M |
| 2024-04-11 | 78.30 | 77.93 | ↓$0.37 (-0.47%) | 77.50 | 78.31 | 4.97M |
| 2024-04-10 | 78.62 | 78.13 | ↓$0.49 (-0.62%) | 77.72 | 78.70 | 6.31M |
| 2024-04-09 | 79.33 | 79.55 | ↑$0.22 (0.28%) | 78.89 | 79.55 | 3.24M |
| 2024-04-08 | 79.06 | 79.10 | ↑$0.04 (0.05%) | 78.96 | 79.38 | 2.19M |
| 2024-04-05 | 78.77 | 79.01 | ↑$0.24 (0.30%) | 78.39 | 79.20 | 3.42M |
| 2024-04-04 | 80.00 | 78.73 | ↓$1.27 (-1.59%) | 78.60 | 80.17 | 3.91M |
| 2024-04-03 | 79.74 | 79.53 | ↓$0.21 (-0.26%) | 79.38 | 79.85 | 3.01M |
| 2024-04-02 | 80.00 | 79.73 | ↓$0.27 (-0.34%) | 79.53 | 80.07 | 3.19M |
| 2024-04-01 | 80.69 | 80.14 | ↓$0.55 (-0.68%) | 80.06 | 80.79 | 4.16M |
| 2024-03-28 | 80.40 | 80.63 | ↑$0.23 (0.29%) | 80.36 | 80.82 | 3.01M |
| 2024-03-27 | 79.29 | 80.23 | ↑$0.94 (1.19%) | 79.26 | 80.23 | 3.24M |
| 2024-03-26 | 79.63 | 78.87 | ↓$0.76 (-0.95%) | 78.87 | 79.70 | 4.87M |
| 2024-03-25 | 79.38 | 79.40 | ↑$0.02 (0.03%) | 79.37 | 79.81 | 3.63M |
| 2024-03-22 | 79.96 | 79.38 | ↓$0.58 (-0.73%) | 79.35 | 80.05 | 3.60M |
| 2024-03-21 | 79.43 | 79.87 | ↑$0.44 (0.55%) | 79.37 | 79.99 | 3.62M |
| 2024-03-20 | 78.31 | 79.24 | ↑$0.93 (1.19%) | 78.21 | 79.29 | 4.88M |
| 2024-03-19 | 78.70 | 79.07 | ↑$0.37 (0.47%) | 78.59 | 79.11 | 3.39M |
| 2024-03-18 | 78.93 | 78.72 | ↓$0.21 (-0.27%) | 78.47 | 78.99 | 4.15M |
| 2024-03-15 | 78.53 | 78.56 | ↑$0.03 (0.04%) | 78.41 | 78.94 | 3.41M |
Create an account or log in to view more rows.
$SCHD what happened?
$SCHD used to this fuckery!! Not leaving no chance !
$SCHD it's going down??
$SCHD Guys when can we expect that 30% drop?
$SCHD It’s that TIME!! To Double down!
$SCHD Come on.. Let it fall.. buy later bulls
$SCHD Tomorrow
$SCHD we back boys
$SCHD more calls coming in
$SCHD come on I wana jump up and down