Schwab U.S. Dividend Equity ETF (SCHD) Historical Stock Data
25.03 ↓0.39 (-1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHD is down -0.11% a day on average. There have been 13 days where Schwab U.S. Dividend Equity ETF closed green and 17 days where SCHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 25.30 | 25.03 | ↓$0.27 (-1.07%) | 24.76 | 25.32 | 21.84M |
| 2025-04-17 | 25.21 | 25.42 | ↑$0.21 (0.83%) | 25.19 | 25.63 | 15.35M |
| 2025-04-16 | 25.45 | 25.13 | ↓$0.32 (-1.26%) | 24.99 | 25.55 | 17.92M |
| 2025-04-15 | 25.59 | 25.43 | ↓$0.16 (-0.63%) | 25.37 | 25.74 | 17.10M |
| 2025-04-14 | 25.61 | 25.60 | ↓$0.01 (-0.04%) | 25.31 | 25.69 | 27.23M |
| 2025-04-11 | 24.96 | 25.30 | ↑$0.34 (1.36%) | 24.63 | 25.40 | 20.86M |
| 2025-04-10 | 25.51 | 24.97 | ↓$0.54 (-2.12%) | 24.31 | 25.51 | 30.44M |
| 2025-04-09 | 23.91 | 25.87 | ↑$1.96 (8.20%) | 23.87 | 25.96 | 44.94M |
| 2025-04-08 | 25.44 | 24.32 | ↓$1.12 (-4.40%) | 24.00 | 25.48 | 37.83M |
| 2025-04-07 | 24.60 | 24.94 | ↑$0.34 (1.38%) | 24.18 | 25.73 | 49.90M |
| 2025-04-04 | 26.22 | 25.28 | ↓$0.94 (-3.59%) | 25.23 | 26.30 | 45.28M |
| 2025-04-03 | 27.37 | 26.73 | ↓$0.64 (-2.34%) | 26.71 | 27.47 | 29.71M |
| 2025-04-02 | 27.73 | 27.87 | ↑$0.15 (0.52%) | 27.60 | 27.89 | 11.26M |
| 2025-04-01 | 27.94 | 27.87 | ↓$0.07 (-0.25%) | 27.67 | 27.95 | 14.65M |
| 2025-03-31 | 27.50 | 27.96 | ↑$0.47 (1.69%) | 27.49 | 28.06 | 18.95M |
| 2025-03-28 | 27.75 | 27.58 | ↓$0.17 (-0.61%) | 27.47 | 27.79 | 15.43M |
| 2025-03-27 | 27.83 | 27.75 | ↓$0.08 (-0.29%) | 27.65 | 27.89 | 10.96M |
| 2025-03-26 | 27.72 | 27.80 | ↑$0.09 (0.31%) | 27.68 | 27.94 | 14.23M |
| 2025-03-25 | 28.08 | 27.84 | ↓$0.23 (-0.84%) | 27.75 | 28.12 | 15.49M |
| 2025-03-24 | 27.88 | 28.09 | ↑$0.21 (0.75%) | 27.83 | 28.11 | 15.36M |
| 2025-03-21 | 27.85 | 27.76 | ↓$0.09 (-0.32%) | 27.62 | 27.88 | 16.83M |
| 2025-03-20 | 27.90 | 27.95 | ↑$0.05 (0.18%) | 27.86 | 28.08 | 11.29M |
| 2025-03-19 | 27.94 | 28.03 | ↑$0.09 (0.32%) | 27.81 | 28.10 | 12.52M |
| 2025-03-18 | 27.95 | 27.92 | ↓$0.03 (-0.11%) | 27.81 | 27.98 | 12.56M |
| 2025-03-17 | 27.63 | 27.96 | ↑$0.33 (1.19%) | 27.62 | 28.02 | 15.98M |
| 2025-03-14 | 27.37 | 27.64 | ↑$0.27 (0.99%) | 27.29 | 27.67 | 14.81M |
| 2025-03-13 | 27.47 | 27.29 | ↓$0.18 (-0.66%) | 27.23 | 27.62 | 14.75M |
| 2025-03-12 | 27.65 | 27.44 | ↓$0.20 (-0.74%) | 27.31 | 27.67 | 26.58M |
| 2025-03-11 | 28.30 | 27.74 | ↓$0.56 (-1.98%) | 27.66 | 28.30 | 23.90M |
| 2025-03-10 | 28.32 | 28.38 | ↑$0.06 (0.21%) | 28.19 | 28.85 | 23.35M |
Create an account or log in to view more rows.
$SCHD how low can she go
$SCHD yeeeeeee haw
$SCHD buy the dip.
$SCHD Stair stepping nicely
$SCHD Now I'm worried....
$SCHD Yolo
$SCHD When they tell me diversifying is for idiots
$SCHD do what the markets tells you to do not the other way around
$SCHD what happened?
$SCHD used to this fuckery!! Not leaving no chance !