Dark

SCHD
Schwab US Dividend Equity ETF
stock NYSE ETF

At Close

May 16, 2025 3:59:30 PM EDT

26.59USD+0.625%(+0.17)11,779,613

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:26:30 AM EDT

26.42USD0.000%(0.00)257,332

After-hours

May 16, 2025 4:58:30 PM EDT

26.49USD-0.357%(-0.10)48,358

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	26.4500	26.6000	26.340000	26.6000	+0.681%	11,779,613	0.000%
2025-05-15	26.0050	26.4200	25.990000	26.4200	+1.615%	14,411,966	+0.681%
2025-05-14	26.2650	26.2700	25.970000	26.0000	-1.178%	17,297,228	+2.308%
2025-05-13	26.4200	26.4400	26.290000	26.3100	-0.454%	17,389,712	+1.102%
2025-05-12	26.2900	26.5000	26.255000	26.4300	+2.721%	18,699,915	+0.643%
2025-05-09	25.8900	25.9150	25.700000	25.7300	-0.194%	14,195,230	+3.381%
2025-05-08	25.7200	26.0200	25.650000	25.7800	+0.546%	20,045,422	+3.181%
2025-05-07	25.6200	25.7500	25.500000	25.6400	+0.352%	12,965,527	+3.744%
2025-05-06	25.7200	25.7600	25.500000	25.5500	-0.969%	12,092,371	+4.110%
2025-05-05	25.9400	25.9400	25.740000	25.8000	-0.998%	14,148,829	+3.101%
2025-05-02	25.9900	26.0800	25.840000	26.0600	+1.361%	14,242,173	+2.072%
2025-05-01	25.7000	25.9199	25.565000	25.7100	-0.426%	15,470,561	+3.462%
2025-04-30	25.7900	25.8800	25.410000	25.8200	-0.270%	13,636,425	+3.021%
2025-04-29	25.6150	25.9500	25.615000	25.8900	+0.388%	12,637,724	+2.742%
2025-04-28	25.6900	25.8699	25.570000	25.7900	+0.467%	14,821,038	+3.141%
2025-04-25	25.6500	25.6800	25.410000	25.6700	-0.156%	14,346,155	+3.623%
2025-04-24	25.5000	25.7200	25.320000	25.7100	+1.141%	15,485,654	+3.462%
2025-04-23	25.6500	25.8650	25.280000	25.4200	-0.079%	27,870,357	+4.642%
2025-04-22	25.1100	25.5300	25.110000	25.4400	+1.638%	21,483,091	+4.560%
2025-04-21	25.3000	25.3400	24.760000	25.0300	-1.534%	21,932,859	+6.272%
2025-04-17	25.2100	25.6300	25.190000	25.4200	+1.154%	15,390,575	+4.642%
2025-04-16	25.4500	25.5500	24.990000	25.1300	-1.180%	18,600,530	+5.850%
2025-04-15	25.5900	25.7400	25.370000	25.4300	-0.664%	17,240,841	+4.601%
2025-04-14	25.6100	25.6900	25.310000	25.6000	+1.186%	27,320,690	+3.906%
2025-04-11	24.9600	25.4001	24.632500	25.3000	+1.322%	21,685,858	+5.138%
2025-04-10	25.5100	25.5100	24.309900	24.9700	-3.479%	31,358,485	+6.528%
2025-04-09	23.9100	25.9600	23.870000	25.8700	+6.373%	46,103,820	+2.822%
2025-04-08	25.4400	25.4800	24.000000	24.3200	-2.486%	40,098,801	+9.375%
2025-04-07	24.6000	25.7250	24.180000	24.9400	-1.345%	50,085,218	+6.656%
2025-04-04	26.2200	26.3000	25.230000	25.2800	-5.425%	45,530,214	+5.222%
2025-04-03	27.3700	27.4700	26.710000	26.7300	-4.090%	30,584,909	-0.486%
2025-04-02	27.7250	27.8900	27.600000	27.8700	0.000%	11,923,420	-4.557%
2025-04-01	27.9400	27.9500	27.670000	27.8700	-0.322%	14,702,166	-4.557%
2025-03-31	27.4950	28.0600	27.490000	27.9600	+1.378%	19,019,415	-4.864%
2025-03-28	27.7500	27.7900	27.473500	27.5800	-0.613%	15,661,060	-3.553%
2025-03-27	27.8300	27.8900	27.650000	27.7500	-0.180%	11,448,766	-4.144%
2025-03-26	27.7150	27.9400	27.670000	27.8000	-0.144%	17,408,360	-4.317%
2025-03-25	28.0750	28.1200	27.750000	27.8400	-0.890%	16,075,406	-4.454%
2025-03-24	27.8800	28.1050	27.830000	28.0900	+1.189%	15,282,040	-5.304%
2025-03-21	27.8500	27.8800	27.616800	27.7600	-0.680%	16,707,761	-4.179%
2025-03-20	27.9000	28.0800	27.860000	27.9500	-0.285%	11,064,463	-4.830%
2025-03-19	27.9400	28.1000	27.800000	28.0300	+0.394%	13,006,537	-5.102%
2025-03-18	27.9500	27.9800	27.810000	27.9200	-0.143%	12,406,906	-4.728%
2025-03-17	27.6300	28.0200	27.620000	27.9600	+1.158%	15,317,322	-4.864%
2025-03-14	27.3700	27.6699	27.290000	27.6400	+1.283%	15,123,190	-3.763%
2025-03-13	27.4700	27.6200	27.230000	27.2900	-0.547%	14,887,883	-2.528%
2025-03-12	27.6450	27.6700	27.310000	27.4400	-1.081%	25,964,121	-3.061%
2025-03-11	28.3000	28.3100	27.660000	27.7400	-2.255%	24,067,159	-4.110%
2025-03-10	28.3200	28.8450	28.190000	28.3800	-0.281%	22,818,740	-6.272%
2025-03-07	28.0300	28.5100	28.010000	28.4600	+1.389%	16,458,700	-6.535%
2025-03-06	27.9500	28.1000	27.790100	28.0700	+0.071%	14,815,347	-5.237%
2025-03-05	27.8500	28.1400	27.720000	28.0500	+0.466%	15,985,659	-5.169%
2025-03-04	28.3100	28.3200	27.860000	27.9200	-1.690%	19,804,736	-4.728%
2025-03-03	28.5700	28.7200	28.200000	28.4000	-0.491%	17,098,434	-6.338%
2025-02-28	28.2600	28.5400	28.100000	28.5400	+1.313%	16,518,519	-6.797%
2025-02-27	28.1600	28.3900	28.130000	28.1700	+0.071%	12,122,525	-5.573%
2025-02-26	28.4100	28.4392	28.090000	28.1500	-1.054%	12,732,090	-5.506%
2025-02-25	28.3500	28.5400	28.350000	28.4500	+0.672%	12,674,102	-6.503%
2025-02-24	28.2600	28.4400	28.180000	28.2600	+0.177%	13,681,763	-5.874%
2025-02-21	28.3500	28.3689	28.180000	28.2100	-0.388%	13,626,073	-5.707%
2025-02-20	28.1500	28.3200	28.090000	28.3200	+0.497%	12,434,443	-6.073%
2025-02-19	27.9500	28.2000	27.910000	28.1800	+0.679%	12,108,712	-5.607%
2025-02-18	27.8100	27.9900	27.740100	27.9900	+0.720%	15,127,155	-4.966%
2025-02-14	27.8700	28.0100	27.760000	27.7900	-0.215%	9,837,807	-4.282%
2025-02-13	27.7600	27.8500	27.651300	27.8500	+0.723%	10,791,943	-4.488%
2025-02-12	27.6050	27.7399	27.550000	27.6500	-0.789%	11,734,927	-3.797%
2025-02-11	27.6600	27.8700	27.610000	27.8700	+0.686%	10,737,959	-4.557%
2025-02-10	27.6800	27.7000	27.500000	27.6800	+0.435%	11,902,296	-3.902%
2025-02-07	27.8000	27.8287	27.520000	27.5600	-0.685%	14,780,996	-3.483%
2025-02-06	27.9800	28.0000	27.650000	27.7500	-0.716%	13,255,988	-4.144%
2025-02-05	27.8100	27.9600	27.720000	27.9500	+0.684%	10,824,851	-4.830%
2025-02-04	27.6500	27.8000	27.609900	27.7600	+0.144%	11,373,729	-4.179%
2025-02-03	27.5400	27.8280	27.400000	27.7200	-0.395%	19,180,173	-4.040%
2025-01-31	28.0100	28.0900	27.775000	27.8300	-0.536%	15,185,651	-4.420%
2025-01-30	28.0000	28.0900	27.810000	27.9800	-0.107%	15,371,855	-4.932%
2025-01-29	28.0100	28.0100	28.010000	28.0100	-0.214%	7,287	-5.034%
2025-01-28	28.3200	28.3800	28.030100	28.0700	-1.336%	14,593,986	-5.237%
2025-01-27	28.1600	28.4500	28.150200	28.4500	+1.354%	20,838,083	-6.503%
2025-01-24	28.0300	28.1278	28.000000	28.0700	-0.071%	11,615,412	-5.237%
2025-01-23	27.9600	28.1100	27.910000	28.0900	+0.609%	14,710,177	-5.304%
2025-01-22	28.1500	28.1500	27.920000	27.9200	-1.063%	15,377,854	-4.728%
2025-01-21	28.0600	28.2899	28.060000	28.2200	+0.822%	21,063,223	-5.741%
2025-01-17	27.9500	28.0100	27.870000	27.9900	+0.575%	15,268,450	-4.966%
2025-01-16	27.7300	27.8500	27.590000	27.8300	+0.036%	13,318,449	-4.420%
2025-01-15	27.8700	27.9400	27.710100	27.8200	+1.090%	11,974,186	-4.385%
2025-01-14	27.4100	27.5300	27.300000	27.5200	+0.806%	13,455,293	-3.343%
2025-01-13	26.9700	27.3300	26.960000	27.3000	+1.074%	17,373,626	-2.564%
2025-01-10	27.2400	27.2500	26.940000	27.0100	-1.135%	22,002,871	-1.518%
2025-01-08	27.2000	27.3300	27.040000	27.3200	+0.220%	13,208,644	-2.635%
2025-01-07	27.3800	27.5200	27.170000	27.2600	-0.037%	16,067,039	-2.421%
2025-01-06	27.4700	27.5700	27.240000	27.2700	-0.620%	21,407,777	-2.457%
2025-01-03	27.3500	27.4799	27.200000	27.4400	+0.660%	10,842,226	-3.061%
2025-01-02	27.4700	27.5400	27.150100	27.2600	-0.220%	16,904,995	-2.421%
2024-12-31	27.2800	27.3800	27.160000	27.3200	+0.331%	13,106,120	-2.635%
2024-12-30	27.3200	27.3200	27.050000	27.2300	-0.874%	16,946,116	-2.314%
2024-12-27	27.4500	27.6600	27.330000	27.4700	-0.435%	15,740,189	-3.167%
2024-12-26	27.4800	27.6200	27.421200	27.5900	+0.036%	13,539,093	-3.588%
2024-12-24	27.3500	27.5800	27.290000	27.5800	+0.767%	9,005,309	-3.553%
2024-12-23	27.2300	27.3900	27.080000	27.3700	+0.293%	21,529,748	-2.813%
2024-12-20	26.9000	27.4100	26.870000	27.2900	+1.337%	34,623,533	-2.528%
2024-12-19	27.2400	27.3597	26.910000	26.9300	-0.554%	22,435,326	-1.225%
2024-12-18	27.8000	27.8400	27.050000	27.0800	-2.625%	20,060,822	-1.773%
2024-12-17	27.8300	27.9300	27.710000	27.8100	-0.215%	17,286,551	-4.351%
2024-12-16	28.1200	28.1600	27.850000	27.8700	-0.924%	24,344,562	-4.557%
2024-12-13	28.1800	28.2100	28.000000	28.1300	-0.248%	16,681,650	-5.439%
2024-12-12	28.2900	28.3100	28.150000	28.2000	-0.177%	14,197,993	-5.674%
2024-12-11	28.4900	28.4900	28.240000	28.2500	-1.499%	15,537,091	-5.841%
2024-12-10	28.7900	28.8500	28.570000	28.6800	-0.382%	17,195,150	-7.252%
2024-12-09	28.9000	29.0100	28.760000	28.7900	-0.104%	18,708,194	-7.607%
2024-12-06	28.9900	29.0400	28.760100	28.8200	-0.449%	12,352,024	-7.703%
2024-12-05	28.9600	29.0500	28.910000	28.9500	+0.035%	12,564,172	-8.117%
2024-12-04	29.1400	29.1900	28.820000	28.9400	-0.822%	15,700,593	-8.086%
2024-12-03	29.3700	29.4000	29.170000	29.1800	-0.545%	12,876,597	-8.842%
2024-12-02	29.5300	29.5500	29.210000	29.3400	-0.643%	15,042,664	-9.339%
2024-11-29	29.4900	29.5772	29.440000	29.5300	+0.306%	7,262,480	-9.922%
2024-11-27	29.5200	29.6200	29.413584	29.4400	-0.034%	10,258,179	-9.647%
2024-11-26	29.4800	29.4800	29.240000	29.4500	-0.203%	10,826,908	-9.677%
2024-11-25	29.5400	29.7200	29.452200	29.5100	+0.545%	11,895,031	-9.861%
2024-11-22	29.0100	29.3799	29.010000	29.3500	+1.277%	11,979,358	-9.370%
2024-11-21	28.7400	29.0400	28.681900	28.9800	+0.940%	10,966,854	-8.213%
2024-11-20	28.6500	28.7300	28.500000	28.7100	+0.244%	8,955,431	-7.349%
2024-11-19	28.6300	28.7200	28.483000	28.6400	-0.521%	11,055,374	-7.123%
2024-11-18	28.6800	28.8400	28.642000	28.7900	+0.559%	10,549,311	-7.607%
2024-11-15	28.8100	28.8300	28.580000	28.6300	-0.866%	12,224,729	-7.090%
2024-11-14	29.0300	29.0400	28.840000	28.8800	-0.448%	8,608,598	-7.895%
2024-11-13	28.9700	29.0500	28.870000	29.0100	+0.346%	10,396,785	-8.307%
2024-11-12	29.1900	29.2000	28.890000	28.9100	-0.857%	12,473,968	-7.990%
2024-11-11	29.2200	29.3500	29.140000	29.1600	+0.275%	11,159,295	-8.779%
2024-11-08	29.0100	29.1400	28.900000	29.0800	+0.588%	11,218,009	-8.528%
2024-11-07	29.1000	29.1100	28.870000	28.9100	-0.448%	12,817,313	-7.990%
2024-11-06	29.0100	29.1200	28.790000	29.0400	+2.326%	15,438,929	-8.402%
2024-11-05	28.1500	28.3800	28.070000	28.3800	+0.889%	9,814,369	-6.272%
2024-11-04	28.1500	28.2500	28.030000	28.1300	+0.107%	10,333,898	-5.439%
2024-11-01	28.3000	28.3750	28.071500	28.1000	-0.461%	9,373,950	-5.338%
2024-10-31	28.1900	28.3800	28.185000	28.2300	+0.177%	10,482,231	-5.774%
2024-10-30	28.0500	28.2700	28.020000	28.1800	+0.320%	9,758,880	-5.607%
2024-10-29	28.1800	28.2100	28.060100	28.0900	-0.812%	9,980,740	-5.304%
2024-10-28	28.2000	28.3300	28.160000	28.3200	+0.604%	9,712,774	-6.073%
2024-10-25	28.4300	28.4700	28.130000	28.1500	-0.635%	8,882,222	-5.506%
2024-10-24	28.4000	28.4300	28.220000	28.3300	+0.177%	8,454,535	-6.107%
2024-10-23	28.2700	28.4050	28.130000	28.2800	-0.176%	11,335,605	-5.941%
2024-10-22	28.3000	28.3700	28.190000	28.3300	-0.492%	11,031,467	-6.107%
2024-10-21	28.8000	28.8100	28.430000	28.4700	-1.180%	12,366,938	-6.568%
2024-10-18	28.8100	28.8500	28.680000	28.8100	0.000%	7,776,473	-7.671%
2024-10-17	28.8700	28.9000	28.740000	28.8100	+0.035%	8,208,779	-7.671%
2024-10-16	28.6500	28.8300	28.630000	28.8000	+0.805%	8,844,708	-7.639%
2024-10-15	28.6400	28.8600	28.530000	28.5700	-0.418%	10,827,533	-6.895%
2024-10-14	28.5300	28.7000	28.440000	28.6900	+0.526%	9,049,703	-7.285%
2024-10-11	28.3200	28.5600	28.310000	28.5400	+1.182%	9,935,156	-6.797%
2024-10-10	28.2733	28.2983	28.143300	28.2067	-0.388%	9,252,375	-5.696%
2024-10-09	28.0633	28.3333	27.986700	28.3167	+0.939%	11,142,498	-6.063%
2024-10-08	28.1333	28.1450	27.943300	28.0533	-0.166%	9,873,372	-5.180%
2024-10-07	28.2167	28.2633	28.016700	28.1000	-0.414%	12,395,838	-5.338%
2024-10-04	28.2367	28.2600	28.050900	28.2167	+0.391%	9,148,884	-5.730%
2024-10-03	28.1000	28.1567	27.937400	28.1067	-0.260%	9,489,333	-5.361%
2024-10-02	28.1933	28.2433	28.030000	28.1800	+0.071%	9,681,537	-5.607%
2024-10-01	28.1800	28.1933	27.986700	28.1600	-0.059%	12,043,452	-5.540%
2024-09-30	28.1133	28.2033	27.950000	28.1767	+0.320%	21,604,299	-5.596%
2024-09-27	28.0600	28.2500	28.010000	28.0867	+0.621%	13,143,414	-5.293%
2024-09-26	27.8233	27.9900	27.816600	27.9133	+0.444%	10,314,789	-4.705%
2024-09-25	28.1233	28.1332	27.776700	27.7900	-1.987%	10,354,476	-4.282%
2024-09-24	28.3733	28.4147	28.286700	28.3533	+0.153%	9,377,064	-6.184%
2024-09-23	28.2400	28.3150	28.183300	28.3100	+0.533%	7,655,664	-6.040%
2024-09-20	28.1867	28.2020	28.043300	28.1600	-0.460%	10,921,938	-5.540%
2024-09-19	28.3900	28.4133	28.203300	28.2900	+0.867%	9,280,002	-5.974%
2024-09-18	28.0667	28.3833	27.993300	28.0467	+0.060%	8,607,339	-5.158%
2024-09-17	28.0533	28.1967	27.953300	28.0300	-0.071%	7,571,886	-5.102%
2024-09-16	27.9167	28.0637	27.873300	28.0500	+0.948%	7,710,624	-5.169%
2024-09-13	27.6167	27.7967	27.606700	27.7867	+0.884%	6,856,806	-4.271%
2024-09-12	27.5700	27.6334	27.341700	27.5433	+0.097%	6,998,757	-3.425%
2024-09-11	27.6033	27.6033	27.064300	27.5167	-0.614%	8,656,653	-3.331%
2024-09-10	27.6967	27.6967	27.443300	27.6867	+0.085%	6,937,428	-3.925%
2024-09-09	27.4467	27.7733	27.386700	27.6633	+1.207%	8,608,743	-3.844%
2024-09-06	27.6033	27.7300	27.288300	27.3333	-0.859%	9,700,227	-2.683%
2024-09-05	27.9133	27.9267	27.483300	27.5700	-0.946%	8,451,363	-3.518%
2024-09-04	27.9267	28.0600	27.745000	27.8333	-0.334%	9,429,747	-4.431%
2024-09-03	28.0633	28.1267	27.861700	27.9267	-0.887%	10,641,006	-4.751%
2024-08-30	28.0000	28.1900	27.898000	28.1767	+0.799%	7,411,101	-5.596%
2024-08-29	27.9833	28.0867	27.740400	27.9533	+0.431%	7,057,971	-4.841%
2024-08-28	27.8000	27.9733	27.700000	27.8333	+0.024%	6,417,177	-4.431%
2024-08-27	27.8667	27.9000	27.746700	27.8267	-0.167%	6,720,423	-4.408%
2024-08-26	27.9200	28.0367	27.846600	27.8733	+0.120%	9,560,088	-4.568%
2024-08-23	27.5767	27.8533	27.513000	27.8400	+1.433%	7,466,319	-4.454%
2024-08-22	27.5700	27.5967	27.373300	27.4467	-0.278%	6,476,625	-3.085%
2024-08-21	27.5033	27.5717	27.440000	27.5233	+0.425%	7,126,842	-3.355%
2024-08-20	27.4467	27.4500	27.343300	27.4067	-0.267%	6,917,100	-2.943%
2024-08-19	27.3433	27.4900	27.333300	27.4800	+0.586%	7,279,701	-3.202%
2024-08-16	27.1833	27.3366	27.171700	27.3200	+0.453%	6,395,118	-2.635%
2024-08-15	27.2167	27.3367	27.139600	27.1967	+1.053%	7,998,060	-2.194%
2024-08-14	26.8633	26.9800	26.830000	26.9133	+0.124%	6,625,245	-1.164%
2024-08-13	26.6567	26.8933	26.573700	26.8800	+1.065%	6,865,653	-1.042%
2024-08-12	26.8033	26.8133	26.535000	26.5967	-0.474%	7,661,493	+0.012%
2024-08-09	26.7333	26.8033	26.546700	26.7233	-0.062%	7,585,338	-0.461%
2024-08-08	26.3900	26.7667	26.370000	26.7400	+1.686%	8,537,262	-0.524%
2024-08-07	26.6500	26.8133	26.283300	26.2967	-0.617%	9,875,715	+1.153%
2024-08-06	26.4033	26.7433	26.300000	26.4600	+0.506%	12,704,253	+0.529%
2024-08-05	26.4400	26.5633	26.253300	26.3267	-2.252%	18,281,967	+1.038%
2024-08-02	27.1700	27.2583	26.636700	26.9333	-1.174%	10,460,691	-1.238%
2024-08-01	27.6367	27.7267	27.170000	27.2533	-0.993%	10,129,632	-2.397%
2024-07-31	27.6500	27.7300	27.476700	27.5267	-0.266%	9,619,077	-3.367%
2024-07-30	27.4467	27.6633	27.411300	27.6000	+0.791%	8,377,056	-3.623%
2024-07-29	27.4900	27.4933	27.293300	27.3833	-0.388%	9,230,220	-2.861%
2024-07-26	27.2267	27.5333	27.183300	27.4900	+1.589%	7,490,346	-3.238%
2024-07-25	26.8600	27.2767	26.806700	27.0600	+0.595%	9,511,680	-1.700%
2024-07-24	26.8800	27.0100	26.723300	26.9000	+0.273%	7,666,242	-1.115%
2024-07-23	26.8967	26.9217	26.756700	26.8267	-0.862%	8,506,782	-0.845%
2024-07-22	27.0367	27.0700	26.810000	27.0600	+0.086%	9,084,477	-1.700%
2024-07-19	27.2133	27.2866	26.950000	27.0367	-0.612%	6,711,846	-1.615%
2024-07-18	27.3200	27.6467	27.175000	27.2033	-0.863%	11,018,901	-2.218%
2024-07-17	27.0633	27.4767	27.050000	27.4400	+1.304%	11,274,108	-3.061%
2024-07-16	26.6967	27.0867	26.656700	27.0867	+1.664%	8,932,095	-1.797%
2024-07-15	26.6267	26.7850	26.573000	26.6433	+0.364%	9,588,591	-0.163%
2024-07-12	26.4200	26.6767	26.375000	26.5467	+1.041%	9,661,293	+0.201%
2024-07-11	26.0367	26.3167	26.030000	26.2733	+1.220%	10,346,904	+1.243%
2024-07-10	25.7567	25.9800	25.720000	25.9567	+0.986%	7,726,575	+2.478%
2024-07-09	25.6173	25.8113	25.596700	25.7033	+0.026%	8,876,205	+3.489%
2024-07-08	25.6900	25.8033	25.616700	25.6967	+0.091%	8,576,832	+3.515%
2024-07-05	25.7333	25.7333	25.570000	25.6733	-0.208%	9,820,296	+3.610%
2024-07-03	25.8100	25.8887	25.715000	25.7267	-0.349%	6,168,987	+3.395%
2024-07-02	25.8033	25.8774	25.680000	25.8167	+0.052%	8,160,744	+3.034%
2024-07-01	26.0000	26.1283	25.770000	25.8033	-0.450%	16,452,819	+3.088%
2024-06-28	25.8367	26.0320	25.800000	25.9200	+0.634%	10,609,122	+2.623%
2024-06-27	25.8133	25.8260	25.656700	25.7567	-0.207%	8,942,211	+3.274%
2024-06-26	25.8633	25.8661	25.763300	25.8100	-1.463%	8,162,499	+3.061%
2024-06-25	26.3767	26.3767	26.109600	26.1933	-0.795%	7,678,893	+1.553%
2024-06-24	26.1500	26.4533	26.135000	26.4033	+1.395%	7,982,136	+0.745%
2024-06-21	26.0700	26.1233	25.983300	26.0400	+0.077%	8,393,634	+2.151%
2024-06-20	25.8300	26.0617	25.793300	26.0200	+0.541%	9,689,907	+2.229%
2024-06-18	25.7833	25.9650	25.783300	25.8800	+0.440%	7,321,200	+2.782%
2024-06-17	25.5467	25.7866	25.478300	25.7667	+0.664%	9,250,254	+3.234%
2024-06-14	25.5700	25.6400	25.416100	25.5967	-0.415%	9,477,723	+3.920%
2024-06-13	25.7367	25.7433	25.540000	25.7033	-0.426%	8,197,335	+3.489%
2024-06-12	26.0700	26.0900	25.742500	25.8133	-0.077%	8,495,610	+3.048%
2024-06-11	25.8333	25.8367	25.645000	25.8333	-0.347%	7,406,220	+2.968%
2024-06-10	25.8933	25.9600	25.758300	25.9233	-0.154%	7,665,999	+2.610%
2024-06-07	25.9633	26.1453	25.886700	25.9633	-0.244%	6,191,958	+2.452%
2024-06-06	26.0000	26.1283	25.920000	26.0267	-0.089%	6,650,019	+2.203%
2024-06-05	26.1000	26.1200	25.860000	26.0500	-0.038%	11,249,877	+2.111%
2024-06-04	25.9600	26.1183	25.913300	26.0600	+0.051%	5,874,549	+2.072%
2024-06-03	26.2333	26.2333	25.875300	26.0467	-0.547%	8,255,655	+2.124%
2024-05-31	25.7667	26.1967	25.716700	26.1900	+1.840%	7,858,836	+1.565%
2024-05-30	25.5400	25.7200	25.520000	25.7167	+0.956%	7,265,217	+3.435%
2024-05-29	25.6500	25.6500	25.453300	25.4733	-1.317%	9,505,770	+4.423%
2024-05-28	26.0533	26.0533	25.721700	25.8133	-0.845%	9,692,922	+3.048%
2024-05-24	26.0833	26.1483	25.980000	26.0333	+0.154%	7,174,965	+2.177%
2024-05-23	26.3800	26.3800	25.981700	25.9933	-1.541%	9,431,649	+2.334%
2024-05-22	26.4300	26.5060	26.320000	26.4000	-0.327%	8,979,306	+0.758%
2024-05-21	26.5300	26.5750	26.420000	26.4867	-0.276%	6,725,907	+0.428%
2024-05-20	26.6967	26.6967	26.533300	26.5600	-0.499%	7,571,874	+0.151%
2024-05-17	26.6633	26.7000	26.610000	26.6933	+0.100%	6,338,250	-0.350%
2024-05-16	26.6667	26.7133	26.570000	26.6667	-0.187%	8,171,319	-0.250%
2024-05-15	26.6700	26.7431	26.608300	26.7167	+0.577%	7,487,583	-0.437%
2024-05-14	26.5667	26.6500	26.466700	26.5633	+0.163%	6,367,497	+0.138%
2024-05-13	26.5033	26.6267	26.471700	26.5200	+0.328%	6,714,645	+0.302%
2024-05-10	26.4367	26.4600	26.386600	26.4333	+0.177%	6,133,971	+0.631%
2024-05-09	26.1967	26.3883	26.131300	26.3867	+0.828%	9,018,276	+0.808%
2024-05-08	26.0433	26.1900	25.993000	26.1700	+0.332%	6,155,511	+1.643%
2024-05-07	26.1467	26.2200	26.063300	26.0833	+0.154%	9,078,819	+1.981%
2024-05-06	26.0900	26.1433	26.000000	26.0433	+0.205%	10,487,610	+2.138%
2024-05-03	25.9900	26.1000	25.860000	25.9900	+0.906%	7,839,690	+2.347%
2024-05-02	25.7967	25.8317	25.600000	25.7567	+0.494%	7,831,467	+3.274%
2024-05-01	25.6000	25.8900	25.540000	25.6300	-0.130%	10,348,956	+3.785%
2024-04-30	25.9100	25.9100	25.643300	25.6633	-1.194%	7,275,291	+3.650%
2024-04-29	25.8600	26.0100	25.850000	25.9733	+0.568%	7,376,901	+2.413%
2024-04-26	25.7800	25.9334	25.750000	25.8267	-0.103%	7,184,313	+2.994%
2024-04-25	25.9600	26.0500	25.703300	25.8533	-0.730%	10,230,357	+2.888%
2024-04-24	25.8833	26.0595	25.791700	26.0433	+0.463%	8,916,591	+2.138%
2024-04-23	25.8033	25.9700	25.740000	25.9233	+0.686%	7,521,024	+2.610%
2024-04-22	25.6600	25.8867	25.545000	25.7467	+0.770%	9,235,641	+3.314%
2024-04-19	25.3100	25.5700	25.283300	25.5500	+1.108%	10,227,426	+4.110%
2024-04-18	25.3233	25.4117	25.195000	25.2700	0.000%	7,839,612	+5.263%
2024-04-17	25.3933	25.4350	25.176700	25.2700	-0.158%	7,970,415	+5.263%
2024-04-16	25.4733	25.4933	25.266700	25.3100	-0.641%	9,982,815	+5.097%
2024-04-15	25.8100	25.8733	25.380000	25.4733	-0.508%	13,462,401	+4.423%
2024-04-12	25.8800	25.9267	25.550000	25.6033	-1.437%	11,039,127	+3.893%
2024-04-11	26.1000	26.1033	25.833300	25.9767	-0.256%	14,938,773	+2.399%
2024-04-10	26.2067	26.2333	25.906700	26.0433	-1.785%	19,044,006	+2.138%
2024-04-09	26.4433	26.5167	26.296600	26.5167	+0.569%	9,746,478	+0.314%
2024-04-08	26.3533	26.4583	26.320000	26.3667	+0.114%	6,589,248	+0.885%
2024-04-05	26.2567	26.4000	26.130000	26.3367	+0.356%	10,267,212	+1.000%
2024-04-04	26.6667	26.7233	26.198300	26.2433	-1.006%	11,765,736	+1.359%
2024-04-03	26.5800	26.6167	26.460000	26.5100	-0.251%	9,058,107	+0.339%
2024-04-02	26.6667	26.6883	26.511000	26.5767	-0.511%	10,589,499	+0.088%
2024-04-01	26.8967	26.9300	26.686700	26.7133	-0.608%	12,515,238	-0.424%
2024-03-28	26.8000	26.9400	26.785000	26.8767	+0.499%	9,044,160	-1.030%
2024-03-27	26.4300	26.7433	26.420000	26.7433	+1.724%	9,745,167	-0.536%
2024-03-26	26.5433	26.5666	26.288300	26.2900	-0.668%	14,642,742	+1.179%
2024-03-25	26.4600	26.6050	26.456700	26.4667	+0.025%	10,905,726	+0.504%
2024-03-22	26.6533	26.6833	26.450000	26.4600	-0.613%	10,813,572	+0.529%
2024-03-21	26.4767	26.6633	26.456700	26.6233	+0.795%	10,912,515	-0.088%
2024-03-20	26.1033	26.4300	26.070000	26.4133	+0.215%	14,684,205	+0.707%
2024-03-19	26.2333	26.3700	26.196700	26.3567	+0.445%	10,482,954	+0.923%
2024-03-18	26.3100	26.3283	26.156700	26.2400	+0.204%	12,879,861	+1.372%
2024-03-15	26.1767	26.3133	26.138000	26.1867	-0.343%	10,259,211	+1.578%
2024-03-14	26.4600	26.4600	26.133400	26.2767	-0.542%	9,599,295	+1.230%
2024-03-13	26.4267	26.5183	26.360000	26.4200	+0.304%	9,695,184	+0.681%
2024-03-12	26.3833	26.4230	26.233300	26.3400	+0.178%	8,812,233	+0.987%
2024-03-11	26.1600	26.3033	26.091700	26.2933	+0.574%	10,698,249	+1.166%
2024-03-08	26.2633	26.3133	26.143300	26.1433	-0.419%	10,614,387	+1.747%
2024-03-07	26.2500	26.3280	26.216700	26.2533	+0.485%	9,160,950	+1.321%
2024-03-06	26.1867	26.2767	26.063300	26.1267	+0.333%	9,660,117	+1.812%
2024-03-05	26.1033	26.1933	25.958300	26.0400	-0.344%	10,271,886	+2.151%
2024-03-04	26.0600	26.2000	26.050000	26.1300	+0.307%	11,979,441	+1.799%
2024-03-01	25.9267	26.0833	25.840000	26.0500	+0.657%	8,981,664	+2.111%
2024-02-29	25.9467	25.9900	25.836700	25.8800	+0.271%	9,695,070	+2.782%
2024-02-28	25.8067	25.9000	25.765000	25.8100	-0.142%	8,081,061	+3.061%
2024-02-27	25.8367	25.8583	25.756500	25.8467	+0.091%	8,188,254	+2.914%
2024-02-26	25.9633	26.0067	25.787000	25.8233	-0.539%	8,671,788	+3.008%
2024-02-23	25.9633	26.0467	25.926600	25.9633	+0.116%	12,565,062	+2.452%
2024-02-22	25.7933	25.9983	25.753300	25.9333	+0.673%	9,360,204	+2.571%
2024-02-21	25.6833	25.7700	25.580100	25.7600	+0.403%	8,357,802	+3.261%
2024-02-20	25.6033	25.7617	25.556700	25.6567	-0.013%	14,182,908	+3.677%
2024-02-16	25.6767	25.8133	25.603300	25.6600	-0.337%	9,462,285	+3.663%
2024-02-15	25.5067	25.7667	25.506700	25.7467	+1.126%	10,514,445	+3.314%
2024-02-14	25.4700	25.4933	25.306700	25.4600	+0.394%	10,551,936	+4.478%
2024-02-13	25.5633	25.5733	25.160000	25.3600	-1.527%	12,654,561	+4.890%
2024-02-12	25.6067	25.8230	25.603300	25.7533	+0.612%	9,979,194	+3.288%
2024-02-09	25.6567	25.6567	25.500000	25.5967	-0.363%	9,789,696	+3.920%
2024-02-08	25.6567	25.7017	25.563300	25.6900	+0.260%	7,434,396	+3.542%
2024-02-07	25.7100	25.7200	25.533300	25.6233	+0.156%	8,478,906	+3.812%
2024-02-06	25.5567	25.6254	25.516700	25.5833	+0.484%	10,883,937	+3.974%
2024-02-05	25.6033	25.6033	25.386700	25.4600	-0.805%	11,640,363	+4.478%
2024-02-02	25.6033	25.7693	25.473300	25.6667	-0.052%	10,705,578	+3.636%
2024-02-01	25.4800	25.6800	25.304000	25.6800	+1.049%	10,506,903	+3.583%
2024-01-31	25.7233	25.7233	25.410000	25.4133	-1.231%	12,526,893	+4.670%
2024-01-30	25.6700	25.7583	25.596700	25.7300	-0.181%	7,753,662	+3.381%
2024-01-29	25.6933	25.7817	25.603300	25.7767	+0.403%	11,151,051	+3.194%
2024-01-26	25.7167	25.7600	25.610000	25.6733	-0.065%	11,015,478	+3.610%
2024-01-25	25.6800	25.6955	25.550000	25.6900	+0.877%	12,179,349	+3.542%
2024-01-24	25.7433	25.7433	25.458300	25.4667	-0.702%	13,708,620	+4.450%
2024-01-23	25.6467	25.6933	25.567400	25.6467	+0.026%	9,414,015	+3.717%
2024-01-22	25.5600	25.6963	25.533300	25.6400	+0.431%	13,368,936	+3.744%
2024-01-19	25.3233	25.5833	25.196700	25.5300	+1.176%	12,286,083	+4.191%
2024-01-18	25.1600	25.2600	25.030000	25.2333	+0.598%	10,711,353	+5.416%
2024-01-17	25.0600	25.1950	24.970000	25.0833	-0.608%	12,843,303	+6.047%
2024-01-16	25.3667	25.3867	25.163300	25.2367	-0.734%	14,806,632	+5.402%
2024-01-12	25.4833	25.5517	25.330000	25.4233	+0.276%	10,789,281	+4.628%
2024-01-11	25.4533	25.4700	25.203900	25.3533	-0.406%	10,072,647	+4.917%
2024-01-10	25.4667	25.5000	25.360000	25.4567	-0.052%	17,371,938	+4.491%
2024-01-09	25.4800	25.5133	25.380000	25.4700	-0.534%	8,764,584	+4.437%
2024-01-08	25.4233	25.6266	25.333300	25.6067	+0.589%	13,774,908	+3.879%
2024-01-05	25.3733	25.5500	25.290000	25.4567	+0.329%	10,662,309	+4.491%
2024-01-04	25.4433	25.5467	25.366700	25.3733	-0.118%	11,936,610	+4.835%
2024-01-03	25.5133	25.5567	25.366700	25.4033	-0.626%	10,899,960	+4.711%
2024-01-02	25.2867	25.6667	25.280000	25.5633	+0.735%	20,586,675	+4.055%
2023-12-29	25.4200	25.4617	25.290000	25.3767	-0.249%	11,581,860	+4.821%
2023-12-28	25.4233	25.4833	25.387500	25.4400	+0.052%	9,972,933	+4.560%
2023-12-27	25.4233	25.4800	25.360000	25.4267	+0.079%	10,449,069	+4.614%
2023-12-26	25.3100	25.4783	25.283300	25.4067	+0.488%	10,798,350	+4.697%
2023-12-22	25.2067	25.3867	25.186600	25.2833	+0.610%	9,598,170	+5.208%
2023-12-21	25.0933	25.1435	24.920000	25.1300	+0.748%	9,560,640	+5.850%
2023-12-20	25.2700	25.3433	24.933300	24.9433	-1.501%	10,764,141	+6.642%
2023-12-19	25.2567	25.3500	25.230000	25.3233	+0.556%	10,315,527	+5.042%
2023-12-18	25.2700	25.2800	25.173400	25.1833	+0.132%	12,961,581	+5.626%
2023-12-15	25.1233	25.2433	25.083300	25.1500	-0.317%	14,744,460	+5.765%
2023-12-14	25.0133	25.3233	25.013300	25.2300	+1.638%	14,745,756	+5.430%
2023-12-13	24.3333	24.8233	24.300000	24.8233	+1.652%	12,121,497	+7.157%
2023-12-12	24.4333	24.4600	24.306700	24.4200	+0.054%	14,730,717	+8.927%
2023-12-11	24.2733	24.4155	24.253300	24.4067	+0.966%	20,164,125	+8.986%
2023-12-08	24.1567	24.2546	24.086700	24.1733	+0.166%	19,341,525	+10.039%
2023-12-07	24.1000	24.1800	24.010000	24.1333	+0.374%	9,737,112	+10.221%
2023-12-06	24.1433	24.2200	24.025300	24.0433	-1.206%	16,391,820	+10.634%
2023-12-05	24.4265	24.4265	24.295000	24.3367	-0.585%	9,988,011	+9.300%
2023-12-04	24.2667	24.5000	24.266700	24.4800	+0.397%	12,940,872	+8.660%
2023-12-01	24.0633	24.3972	24.023300	24.3833	+1.105%	13,222,404	+9.091%
2023-11-30	24.0267	24.1350	23.946700	24.1167	+0.724%	9,611,523	+10.297%
2023-11-29	23.9700	24.0632	23.928300	23.9433	+0.405%	10,791,093	+11.096%
2023-11-28	23.8000	23.9246	23.733300	23.8467	+0.140%	11,078,595	+11.546%
2023-11-27	23.8733	23.8867	23.770000	23.8133	-0.501%	15,677,580	+11.702%
2023-11-24	23.8667	23.9367	23.860000	23.9333	+0.377%	6,213,084	+11.142%

.dark-mode .Ghjq6v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ghjq6v{ color: #333333; background-color: white; border: 2px solid #333333; }SCHDSchwab US Dividend Equity ETFstock NYSE ETF

SCHD
Schwab US Dividend Equity ETF
stock NYSE ETF