Schwab U.S. Dividend Equity ETF (SCHD) Historical Stock Data
27.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHD is up 0.13% a day on average. There have been 16 days where Schwab U.S. Dividend Equity ETF closed green and 14 days where SCHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 27.75 | 27.76 | ↑$0.01 (0.04%) | 27.64 | 27.83 | 25.83M |
| 2025-12-12 | 27.76 | 27.68 | ↓$0.08 (-0.29%) | 27.61 | 27.81 | 19.81M |
| 2025-12-11 | 27.58 | 27.68 | ↑$0.10 (0.36%) | 27.58 | 27.77 | 18.89M |
| 2025-12-10 | 27.25 | 27.57 | ↑$0.32 (1.17%) | 27.21 | 27.64 | 16.27M |
| 2025-12-09 | 27.57 | 27.46 | ↓$0.11 (-0.40%) | 27.45 | 27.70 | 19.10M |
| 2025-12-08 | 27.70 | 27.58 | ↓$0.12 (-0.43%) | 27.55 | 27.70 | 20.32M |
| 2025-12-05 | 27.75 | 27.71 | ↓$0.04 (-0.14%) | 27.70 | 27.90 | 14.20M |
| 2025-12-04 | 27.82 | 27.75 | ↓$0.07 (-0.23%) | 27.68 | 27.88 | 15.69M |
| 2025-12-03 | 27.51 | 27.80 | ↑$0.29 (1.05%) | 27.51 | 27.84 | 16.23M |
| 2025-12-02 | 27.53 | 27.40 | ↓$0.13 (-0.47%) | 27.27 | 27.54 | 17.24M |
| 2025-12-01 | 27.56 | 27.53 | ↓$0.03 (-0.11%) | 27.49 | 27.73 | 19.64M |
| 2025-11-28 | 27.46 | 27.59 | ↑$0.13 (0.47%) | 27.45 | 27.64 | 8.36M |
| 2025-11-26 | 27.29 | 27.45 | ↑$0.16 (0.59%) | 27.29 | 27.57 | 14.40M |
| 2025-11-25 | 27.02 | 27.32 | ↑$0.30 (1.11%) | 27.02 | 27.34 | 17.85M |
| 2025-11-24 | 27.13 | 26.95 | ↓$0.18 (-0.66%) | 26.94 | 27.17 | 22.30M |
| 2025-11-21 | 26.70 | 27.10 | ↑$0.40 (1.50%) | 26.70 | 27.30 | 20.84M |
| 2025-11-20 | 27.01 | 26.62 | ↓$0.39 (-1.44%) | 26.61 | 27.12 | 21.56M |
| 2025-11-19 | 27.03 | 26.93 | ↓$0.10 (-0.37%) | 26.81 | 27.07 | 17.79M |
| 2025-11-18 | 26.94 | 27.16 | ↑$0.22 (0.82%) | 26.89 | 27.25 | 16.97M |
| 2025-11-17 | 27.23 | 27.00 | ↓$0.23 (-0.84%) | 26.94 | 27.33 | 17.14M |
| 2025-11-14 | 27.22 | 27.24 | ↑$0.02 (0.07%) | 27.00 | 27.35 | 19.77M |
| 2025-11-13 | 27.24 | 27.22 | ↓$0.02 (-0.07%) | 27.19 | 27.49 | 20.65M |
| 2025-11-12 | 27.17 | 27.19 | ↑$0.02 (0.07%) | 27.16 | 27.29 | 14.95M |
| 2025-11-11 | 26.82 | 27.18 | ↑$0.36 (1.34%) | 26.82 | 27.23 | 16.36M |
| 2025-11-10 | 26.76 | 26.77 | ↑$0.01 (0.04%) | 26.51 | 26.80 | 19.30M |
| 2025-11-07 | 26.55 | 26.72 | ↑$0.17 (0.64%) | 26.49 | 26.74 | 18.28M |
| 2025-11-06 | 26.55 | 26.52 | ↓$0.03 (-0.11%) | 26.46 | 26.67 | 15.80M |
| 2025-11-05 | 26.43 | 26.57 | ↑$0.14 (0.53%) | 26.41 | 26.68 | 16.06M |
| 2025-11-04 | 26.37 | 26.44 | ↑$0.07 (0.27%) | 26.32 | 26.47 | 18.08M |
| 2025-11-03 | 26.65 | 26.47 | ↓$0.18 (-0.68%) | 26.32 | 26.66 | 20.17M |
Create an account or log in to view more rows.
$SCHD buying this dip
$SCHD diversified
$SCHD warming up
$SCHD whats the target for Friday close?
$SCHD Bearish..
$SCHD market starting to dump
$SCHD cup and handle dont play
$SCHD when is earnings
$SCHD power hour will be fucking crazy
$SCHD hows short doing? Keep short pls
we need your money.