Schwab U.S. Dividend Equity ETF (SCHD) Historical Stock Data
82.47 ↑1.29 (1.59%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHD is up 0.22% a day on average. There have been 19 days where Schwab U.S. Dividend Equity ETF closed green and 11 days where SCHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 81.68 | 82.47 | ↑$0.79 (0.97%) | 81.56 | 82.60 | 2.42M |
| 2024-07-25 | 80.58 | 81.18 | ↑$0.60 (0.74%) | 80.42 | 81.83 | 3.16M |
| 2024-07-24 | 80.64 | 80.70 | ↑$0.06 (0.07%) | 80.17 | 81.03 | 2.60M |
| 2024-07-23 | 80.69 | 80.48 | ↓$0.21 (-0.26%) | 80.27 | 80.77 | 2.83M |
| 2024-07-22 | 81.11 | 81.18 | ↑$0.07 (0.09%) | 80.43 | 81.21 | 3.02M |
| 2024-07-19 | 81.64 | 81.11 | ↓$0.53 (-0.65%) | 80.85 | 81.86 | 2.23M |
| 2024-07-18 | 81.96 | 81.61 | ↓$0.35 (-0.43%) | 81.53 | 82.94 | 3.67M |
| 2024-07-17 | 81.19 | 82.32 | ↑$1.13 (1.39%) | 81.15 | 82.43 | 3.72M |
| 2024-07-16 | 80.09 | 81.26 | ↑$1.17 (1.46%) | 79.97 | 81.26 | 2.97M |
| 2024-07-15 | 79.88 | 79.93 | ↑$0.05 (0.06%) | 79.72 | 80.35 | 3.18M |
| 2024-07-12 | 79.26 | 79.64 | ↑$0.38 (0.48%) | 79.13 | 80.03 | 3.21M |
| 2024-07-11 | 78.11 | 78.82 | ↑$0.71 (0.91%) | 78.09 | 78.95 | 3.43M |
| 2024-07-10 | 77.27 | 77.87 | ↑$0.60 (0.78%) | 77.16 | 77.94 | 2.56M |
| 2024-07-09 | 76.85 | 77.11 | ↑$0.26 (0.34%) | 76.79 | 77.43 | 2.95M |
| 2024-07-08 | 77.07 | 77.09 | ↑$0.02 (0.03%) | 76.85 | 77.41 | 2.85M |
| 2024-07-05 | 77.20 | 77.02 | ↓$0.18 (-0.23%) | 76.71 | 77.20 | 3.29M |
| 2024-07-03 | 77.43 | 77.18 | ↓$0.25 (-0.32%) | 77.15 | 77.67 | 2.06M |
| 2024-07-02 | 77.41 | 77.45 | ↑$0.04 (0.05%) | 77.04 | 77.63 | 2.72M |
| 2024-07-01 | 78.00 | 77.41 | ↓$0.59 (-0.76%) | 77.31 | 78.39 | 5.55M |
| 2024-06-28 | 77.51 | 77.76 | ↑$0.25 (0.32%) | 77.40 | 78.10 | 3.54M |
| 2024-06-27 | 77.44 | 77.27 | ↓$0.17 (-0.22%) | 76.97 | 77.48 | 3.06M |
| 2024-06-26 | 77.59 | 77.43 | ↓$0.16 (-0.21%) | 77.29 | 77.60 | 2.72M |
| 2024-06-25 | 79.13 | 78.58 | ↓$0.55 (-0.70%) | 78.33 | 79.13 | 2.55M |
| 2024-06-24 | 78.45 | 79.21 | ↑$0.76 (0.97%) | 78.41 | 79.36 | 2.64M |
| 2024-06-21 | 78.21 | 78.12 | ↓$0.09 (-0.12%) | 77.95 | 78.37 | 2.50M |
| 2024-06-20 | 77.49 | 78.06 | ↑$0.57 (0.74%) | 77.38 | 78.19 | 3.23M |
| 2024-06-18 | 77.35 | 77.64 | ↑$0.29 (0.37%) | 77.35 | 77.90 | 2.43M |
| 2024-06-17 | 76.64 | 77.30 | ↑$0.66 (0.86%) | 76.44 | 77.36 | 3.07M |
| 2024-06-14 | 76.71 | 76.79 | ↑$0.08 (0.10%) | 76.25 | 76.92 | 3.15M |
| 2024-06-13 | 77.21 | 77.11 | ↓$0.10 (-0.13%) | 76.62 | 77.23 | 2.72M |
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