Schwab US Dividend Equity ETF (NY:SCHD)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	27.61	27.61	27.43	27.43	14,173,404	-0.20(-0.72%)
Dec 30, 2025	27.63	27.66	27.56	27.63	15,187,168	+0.01(+0.04%)
Dec 29, 2025	27.64	27.69	27.57	27.62	15,252,456	-0.02(-0.07%)
Dec 26, 2025	27.64	27.70	27.51	27.64	15,950,175	-0.02(-0.07%)
Dec 24, 2025	27.56	27.67	27.54	27.66	9,031,885	+0.12(+0.44%)
Dec 23, 2025	27.62	27.64	27.51	27.54	16,597,048	-0.08(-0.29%)
Dec 22, 2025	27.53	27.67	27.50	27.62	20,342,322	+0.16(+0.58%)
Dec 19, 2025	27.48	27.57	27.43	27.46	20,518,296	-0.02(-0.07%)
Dec 18, 2025	27.62	27.71	27.45	27.48	19,608,200	-0.12(-0.43%)
Dec 17, 2025	27.52	27.63	27.47	27.60	17,639,588	+0.13(+0.47%)
Dec 16, 2025	27.73	27.75	27.39	27.47	20,572,018	-0.29(-1.04%)
Dec 15, 2025	27.75	27.83	27.64	27.76	25,849,176	+0.08(+0.29%)
Dec 12, 2025	27.76	27.81	27.61	27.68	20,253,026	+0.00(+0.00%)
Dec 11, 2025	27.58	27.77	27.57	27.68	18,925,100	+0.11(+0.40%)
Dec 10, 2025	27.25	27.64	27.20	27.57	16,475,798	+0.39(+1.43%)
Dec 09, 2025	27.29	27.42	27.17	27.18	19,638,798	-0.12(-0.44%)
Dec 08, 2025	27.42	27.43	27.27	27.30	20,778,982	-0.13(-0.47%)
Dec 05, 2025	27.47	27.62	27.42	27.43	14,411,856	-0.04(-0.14%)
Dec 04, 2025	27.53	27.60	27.40	27.47	16,085,953	-0.05(-0.18%)
Dec 03, 2025	27.23	27.56	27.23	27.52	16,432,379	+0.40(+1.46%)
Dec 02, 2025	27.25	27.26	26.99	27.12	17,752,816	-0.13(-0.47%)
Dec 01, 2025	27.28	27.45	27.21	27.25	20,384,202	-0.06(-0.22%)
Nov 28, 2025	27.18	27.36	27.17	27.31	8,492,218	+0.14(+0.51%)
Nov 26, 2025	27.01	27.29	27.01	27.17	14,644,299	+0.13(+0.48%)
Nov 25, 2025	26.75	27.06	26.75	27.04	18,024,888	+0.37(+1.37%)
Nov 24, 2025	26.86	26.89	26.67	26.68	22,606,598	-0.15(-0.55%)
Nov 21, 2025	26.43	27.02	26.43	26.83	21,304,426	+0.48(+1.80%)
Nov 20, 2025	26.74	26.85	26.33	26.35	21,850,086	-0.31(-1.15%)
Nov 19, 2025	26.76	26.79	26.54	26.66	18,105,270	-0.23(-0.85%)
Nov 18, 2025	26.67	26.97	26.62	26.89	17,326,348	+0.16(+0.59%)
Nov 17, 2025	26.95	27.05	26.67	26.73	17,568,036	-0.24(-0.88%)
Nov 14, 2025	26.94	27.07	26.73	26.96	20,043,920	+0.02(+0.07%)
Nov 13, 2025	26.96	27.21	26.91	26.94	21,912,854	+0.03(+0.11%)
Nov 12, 2025	26.89	27.01	26.88	26.91	15,141,228	+0.01(+0.04%)
Nov 11, 2025	26.55	26.95	26.55	26.90	17,081,132	+0.41(+1.53%)
Nov 10, 2025	26.49	26.53	26.24	26.50	19,571,590	+0.05(+0.19%)
Nov 07, 2025	26.28	26.47	26.22	26.45	19,011,694	+0.20(+0.75%)
Nov 06, 2025	26.28	26.40	26.19	26.25	16,002,847	-0.05(-0.19%)
Nov 05, 2025	26.16	26.41	26.14	26.30	16,710,597	+0.13(+0.49%)
Nov 04, 2025	26.10	26.20	26.05	26.17	18,331,934	-0.03(-0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.