Schwab US Dividend Equity ETF (SCHD)

Last Price36.12

Change+0.19 (0.53%)

NYSE · Last Trade: Nov 15th, 3:38 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Schwab US Dividend Equity ETF (SCHD)

Date Range:

2026-08-15 - 2026-11-15

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	36.08	36.12	35.79	36.12	21,070,554	36.12
11/12/2026	36.20	36.27	35.89	35.93	19,775,592	35.93
11/11/2026	35.80	36.02	35.63	36.02	24,444,888	36.02
11/10/2026	35.42	35.87	35.37	35.83	28,168,623	35.83
11/09/2026	35.42	35.76	35.21	35.65	30,178,783	35.65
11/06/2026	34.85	35.37	34.80	35.17	28,474,190	35.17
11/05/2026	36.29	36.38	35.39	35.42	40,883,251	35.42
11/04/2026	35.96	36.21	35.83	36.21	26,666,244	36.21
11/03/2026	35.74	35.76	35.44	35.55	22,023,262	35.55
11/02/2026	35.78	35.99	35.78	35.90	26,926,338	35.90
10/30/2026	35.97	36.10	35.72	35.78	27,793,880	35.78
10/29/2026	35.43	35.63	35.36	35.61	24,152,417	35.61
10/28/2026	34.96	35.18	34.92	35.09	21,414,854	35.09
10/27/2026	35.15	35.20	35.05	35.12	21,652,119	35.12
10/26/2026	35.24	35.42	35.11	35.30	24,788,676	35.30
10/23/2026	35.19	35.37	35.04	35.27	22,500,827	35.27
10/22/2026	34.84	35.45	34.79	35.40	28,822,646	35.40
10/21/2026	34.60	34.69	34.54	34.66	19,334,833	34.66
10/20/2026	34.41	34.70	34.40	34.69	20,957,030	34.69
10/19/2026	34.19	34.39	34.15	34.24	20,327,372	34.24
10/16/2026	34.31	34.47	34.25	34.35	25,262,299	34.35
10/15/2026	34.06	34.29	34.06	34.10	29,013,235	34.10
10/14/2026	33.42	33.72	33.40	33.71	25,674,846	33.71
10/13/2026	33.52	33.53	33.18	33.37	22,241,797	33.37
10/12/2026	33.16	33.27	33.10	33.26	16,911,113	33.26
10/09/2026	33.04	33.11	32.96	33.04	17,816,515	33.04
10/08/2026	32.67	33.16	32.66	33.15	23,615,078	33.15
10/07/2026	32.84	32.88	32.63	32.65	21,525,543	32.65
10/06/2026	32.76	32.92	32.71	32.85	19,917,940	32.85
10/05/2026	32.65	32.74	32.36	32.72	24,404,423	32.72
10/02/2026	32.77	32.83	32.66	32.72	20,737,730	32.72
10/01/2026	32.72	32.82	32.58	32.66	23,978,990	32.66
9/30/2026	32.97	32.97	32.53	32.53	21,072,412	32.53
9/29/2026	32.87	32.95	32.73	32.85	25,673,440	32.85
9/28/2026	33.11	33.19	32.96	33.01	27,608,733	33.01
9/25/2026	33.04	33.27	33.01	33.21	23,799,011	33.21
9/24/2026	33.37	33.42	33.08	33.10	21,451,442	33.10
9/23/2026	33.48	33.50	33.26	33.28	23,147,469	33.28
9/22/2026	33.81	33.85	33.67	33.74	24,250,549	33.47
9/21/2026	33.73	33.82	33.55	33.72	25,193,122	33.45
9/18/2026	33.73	33.79	33.58	33.68	22,397,325	33.41
9/17/2026	33.97	34.03	33.81	33.89	21,031,793	33.62
9/16/2026	34.29	34.30	33.71	33.84	23,886,366	33.57
9/15/2026	34.29	34.46	34.23	34.33	17,224,056	34.06
9/14/2026	34.35	34.51	34.28	34.34	22,885,176	34.07
9/11/2026	34.20	34.24	34.02	34.12	18,490,148	33.85
9/10/2026	34.15	34.16	33.94	33.99	21,560,257	33.72
9/09/2026	34.45	34.45	34.06	34.09	25,833,560	33.82
9/08/2026	34.66	34.70	34.38	34.41	31,864,400	34.14
9/04/2026	34.83	34.95	34.78	34.80	24,580,371	34.52
9/03/2026	35.11	35.20	34.89	35.08	21,363,485	34.80
9/02/2026	34.83	35.10	34.81	35.01	21,272,974	34.73
9/01/2026	35.02	35.12	34.72	34.81	23,434,814	34.53
8/31/2026	34.92	34.96	34.81	34.89	20,938,700	34.61
8/28/2026	34.87	34.95	34.77	34.90	21,068,731	34.62
8/27/2026	34.77	34.97	34.70	34.83	25,755,319	34.55
8/26/2026	35.01	35.18	34.98	35.05	21,632,751	34.77
8/25/2026	35.11	35.15	34.94	35.11	26,599,664	34.83
8/24/2026	35.13	35.31	35.11	35.21	24,135,160	34.93
8/21/2026	34.94	35.21	34.91	35.11	19,784,739	34.83
8/20/2026	34.98	35.15	34.82	34.83	21,331,505	34.55
8/19/2026	34.77	35.31	34.77	35.09	25,468,965	34.81
8/18/2026	34.48	34.62	34.40	34.51	23,326,733	34.24
8/17/2026	34.35	34.41	34.24	34.29	24,528,638	34.02