Schwab US Dividend Equity ETF (SCHD)

Last Price34.66

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 22nd, 4:05 AM EDT

Quote News Press Releases Chart Historical

Historical Prices For Schwab US Dividend Equity ETF (SCHD)

Date Range:

2026-07-22 - 2026-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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	20,327,365	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	29,012,386	34.10
10/14/2026	33.42	33.72	33.40	33.71	25,674,825	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	16,911,103	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	23,615,060	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	19,917,939	32.85
10/05/2026	32.65	32.74	32.36	32.72	24,404,419	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	25,672,940	32.85
9/28/2026	33.11	33.19	32.96	33.01	27,608,726	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	21,451,434	33.10
9/23/2026	33.48	33.50	33.26	33.28	23,147,468	33.28
9/22/2026	33.81	33.85	33.67	33.74	24,250,475	33.47
9/21/2026	33.73	33.82	33.55	33.72	25,193,120	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	21,032,332	33.62
9/16/2026	34.29	34.30	33.71	33.84	23,888,080	33.57
9/15/2026	34.29	34.46	34.23	34.33	17,224,194	34.06
9/14/2026	34.35	34.51	34.28	34.34	22,885,420	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	21,560,667	33.72
9/09/2026	34.45	34.45	34.06	34.09	25,834,489	33.82
9/08/2026	34.66	34.70	34.38	34.41	31,866,998	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	21,364,942	34.80
9/02/2026	34.83	35.10	34.81	35.01	21,274,189	34.73
9/01/2026	35.01	35.12	34.72	34.81	23,435,904	34.53
8/31/2026	34.92	34.96	34.81	34.89	20,939,246	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	25,755,933	34.55
8/26/2026	35.02	35.18	34.98	35.05	21,633,658	34.77
8/25/2026	35.11	35.15	34.94	35.11	26,602,266	34.83
8/24/2026	35.13	35.31	35.11	35.21	24,135,866	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	21,332,288	34.55
8/19/2026	34.77	35.31	34.77	35.09	25,469,443	34.81
8/18/2026	34.48	34.62	34.40	34.51	23,327,801	34.24
8/17/2026	34.35	34.41	34.24	34.29	24,529,219	34.02
8/14/2026	34.47	34.54	34.38	34.52	20,698,656	34.25
8/13/2026	34.35	34.51	34.31	34.43	18,239,220	34.16
8/12/2026	34.19	34.31	34.05	34.26	18,957,317	33.99
8/11/2026	34.16	34.34	34.09	34.27	22,055,015	34.00
8/10/2026	33.89	34.19	33.82	34.19	24,135,748	33.92
8/07/2026	33.60	33.91	33.50	33.90	20,381,734	33.63
8/06/2026	33.86	33.92	33.55	33.70	22,874,125	33.43
8/05/2026	33.94	33.96	33.51	33.64	23,406,643	33.37
8/04/2026	33.46	33.88	33.26	33.85	26,953,758	33.58
8/03/2026	33.60	33.82	33.41	33.56	24,680,470	33.29
7/31/2026	33.32	33.53	33.09	33.47	25,718,308	33.21
7/30/2026	33.38	33.45	33.04	33.41	35,420,301	33.15
7/29/2026	33.94	34.13	33.78	33.83	29,967,527	33.56
7/28/2026	33.76	34.24	33.74	33.89	27,231,462	33.62
7/27/2026	33.33	33.60	33.32	33.43	23,993,256	33.17
7/24/2026	32.85	33.30	32.84	33.29	20,136,268	33.03
7/23/2026	32.79	32.97	32.71	32.80	19,596,203	32.54
7/22/2026	32.99	33.12	32.87	32.90	16,911,361	32.64