Schwab US Dividend Equity ETF (SCHD)

Last Price27.43

Change-0.20 (-0.72%)

NYSE · Last Trade: Jan 1st, 11:59 AM EST

Historical Prices For Schwab US Dividend Equity ETF (SCHD)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	27.61	27.61	27.43	27.43	14,173,404	27.43
12/30/2025	27.63	27.66	27.56	27.63	15,187,168	27.63
12/29/2025	27.64	27.69	27.57	27.62	15,252,456	27.62
12/26/2025	27.64	27.70	27.51	27.64	15,950,175	27.64
12/24/2025	27.56	27.67	27.54	27.66	9,031,885	27.66
12/23/2025	27.62	27.64	27.51	27.54	16,597,048	27.54
12/22/2025	27.53	27.67	27.50	27.62	20,342,322	27.62
12/19/2025	27.48	27.57	27.43	27.46	20,518,297	27.46
12/18/2025	27.62	27.71	27.45	27.48	19,608,200	27.48
12/17/2025	27.52	27.63	27.47	27.60	17,639,589	27.60
12/16/2025	27.73	27.75	27.39	27.47	20,572,018	27.47
12/15/2025	27.75	27.83	27.64	27.76	25,849,155	27.76
12/12/2025	27.76	27.81	27.61	27.68	20,253,026	27.68
12/11/2025	27.58	27.77	27.57	27.68	18,925,099	27.68
12/10/2025	27.25	27.64	27.20	27.57	16,475,798	27.57
12/09/2025	27.57	27.70	27.45	27.46	19,439,991	27.18
12/08/2025	27.70	27.71	27.55	27.58	20,568,621	27.30
12/05/2025	27.75	27.90	27.70	27.71	14,265,953	27.43
12/04/2025	27.82	27.88	27.68	27.75	15,923,102	27.47
12/03/2025	27.51	27.84	27.51	27.80	16,266,021	27.52
12/02/2025	27.53	27.54	27.27	27.40	17,573,090	27.12
12/01/2025	27.56	27.73	27.49	27.53	20,177,837	27.25
11/28/2025	27.46	27.64	27.45	27.59	8,406,245	27.31
11/26/2025	27.29	27.57	27.29	27.45	14,496,043	27.17
11/25/2025	27.02	27.34	27.02	27.32	17,842,408	27.04
11/24/2025	27.13	27.16	26.94	26.95	22,377,734	26.68
11/21/2025	26.70	27.30	26.70	27.10	21,088,744	26.83
11/20/2025	27.01	27.12	26.60	26.62	21,628,881	26.35
11/19/2025	27.03	27.07	26.81	26.93	17,921,976	26.66
11/18/2025	26.94	27.25	26.89	27.16	17,150,941	26.89
11/17/2025	27.23	27.33	26.94	27.00	17,390,173	26.73
11/14/2025	27.22	27.35	27.00	27.24	19,841,000	26.96
11/13/2025	27.24	27.49	27.19	27.22	21,691,112	26.94
11/12/2025	27.17	27.29	27.16	27.19	14,987,941	26.91
11/11/2025	26.82	27.23	26.82	27.18	16,908,206	26.90
11/10/2025	26.76	26.80	26.51	26.77	19,373,492	26.50
11/07/2025	26.55	26.74	26.49	26.72	18,819,224	26.45
11/06/2025	26.55	26.67	26.46	26.52	15,840,838	26.25
11/05/2025	26.43	26.68	26.41	26.57	16,541,422	26.30
11/04/2025	26.37	26.47	26.32	26.44	18,146,346	26.17
11/03/2025	26.65	26.66	26.32	26.47	20,492,479	26.20
10/31/2025	26.59	26.79	26.49	26.75	16,174,507	26.48
10/30/2025	26.64	26.87	26.60	26.68	18,018,681	26.41
10/29/2025	26.98	27.01	26.65	26.74	22,886,245	26.47
10/28/2025	27.13	27.17	27.00	27.00	19,872,383	26.73
10/27/2025	27.10	27.14	27.04	27.12	17,290,863	26.85
10/24/2025	27.17	27.22	27.03	27.03	14,055,181	26.76
10/23/2025	27.11	27.17	26.99	27.03	13,645,154	26.76
10/22/2025	27.02	27.18	26.93	26.99	13,639,176	26.72
10/21/2025	26.99	27.14	26.94	27.07	14,771,745	26.80
10/20/2025	26.82	27.00	26.81	26.99	13,354,316	26.72
10/17/2025	26.61	26.79	26.56	26.79	14,043,953	26.52
10/16/2025	26.82	26.89	26.47	26.57	18,963,837	26.30
10/15/2025	26.91	27.00	26.63	26.78	15,024,891	26.51
10/14/2025	26.46	26.92	26.44	26.87	18,719,772	26.60
10/13/2025	26.60	26.73	26.56	26.63	20,596,018	26.36
10/10/2025	27.05	27.10	26.53	26.54	24,259,313	26.27
10/09/2025	27.20	27.29	26.95	27.00	19,034,234	26.73
10/08/2025	27.31	0.00	27.14	27.18	15,878,279	26.90
10/07/2025	27.35	27.37	27.17	27.28	17,210,331	27.00
10/06/2025	27.47	27.47	27.31	27.34	16,304,359	27.06
10/03/2025	27.37	27.56	27.36	27.41	15,309,681	27.13
10/02/2025	27.46	27.58	27.30	27.34	15,669,312	27.06
10/01/2025	27.28	27.55	27.26	27.53	18,601,542	27.25