Schwab US Dividend Equity ETF (SCHD)

Last Price31.85

Change+0.14 (0.44%)

NYSE· Last Trade: Jul 1st, 6:19 PM EDT

Historical Prices For Schwab US Dividend Equity ETF (SCHD)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	31.94	31.97	31.69	31.71	20,649,500	31.71
6/29/2026	32.24	32.24	31.86	31.93	27,770,342	31.93
6/26/2026	31.99	32.31	31.97	32.09	22,399,478	32.09
6/25/2026	31.83	32.20	31.81	31.96	16,459,815	31.96
6/24/2026	31.73	31.85	31.61	31.72	19,284,464	31.72
6/23/2026	31.90	32.07	31.79	32.02	19,877,031	31.77
6/22/2026	31.86	32.04	31.83	31.89	22,192,030	31.64
6/18/2026	31.97	31.98	31.75	31.86	21,237,393	31.61
6/17/2026	32.48	32.50	31.84	31.93	23,985,028	31.68
6/16/2026	32.67	32.84	32.50	32.53	20,107,378	32.27
6/15/2026	32.76	32.86	32.60	32.63	25,551,503	32.37
6/12/2026	32.62	32.91	32.57	32.82	20,503,784	32.56
6/11/2026	32.45	32.71	32.39	32.53	21,802,174	32.27
6/10/2026	32.40	32.54	32.24	32.26	20,746,993	32.01
6/09/2026	32.32	32.41	32.07	32.39	23,576,487	32.13
6/08/2026	32.36	32.54	32.27	32.29	21,228,769	32.03
6/05/2026	32.60	32.66	32.29	32.30	26,835,679	32.04
6/04/2026	32.61	32.79	32.49	32.59	18,227,885	32.33
6/03/2026	32.25	32.51	32.19	32.37	16,586,146	32.11
6/02/2026	32.14	32.42	32.07	32.37	19,809,971	32.11
6/01/2026	32.27	32.34	32.15	32.18	27,482,706	31.93
5/29/2026	32.62	32.68	32.43	32.50	17,206,084	32.24
5/28/2026	32.62	32.73	32.50	32.63	16,870,757	32.37
5/27/2026	32.66	32.73	32.53	32.55	17,364,821	32.29
5/26/2026	32.86	32.91	32.63	32.67	28,032,872	32.41
5/22/2026	32.42	32.88	32.38	32.83	19,172,114	32.57
5/21/2026	32.03	32.26	31.86	32.25	19,349,576	32.00
5/20/2026	32.06	32.16	31.94	32.12	18,270,239	31.87
5/19/2026	31.94	32.19	31.84	32.10	18,050,062	31.85
5/18/2026	31.78	32.06	31.66	32.04	20,243,727	31.79
5/15/2026	31.85	31.90	31.63	31.72	16,015,804	31.47
5/14/2026	31.78	31.95	31.69	31.80	20,134,893	31.55
5/13/2026	31.76	31.78	31.57	31.75	16,066,164	31.50
5/12/2026	31.80	31.84	31.52	31.76	22,982,506	31.51
5/11/2026	31.82	31.97	31.63	31.75	24,785,443	31.50
5/08/2026	31.69	31.79	31.52	31.62	20,947,300	31.37
5/07/2026	31.51	31.70	31.27	31.54	24,144,574	31.29
5/06/2026	31.64	31.75	31.56	31.66	20,145,344	31.41
5/05/2026	31.50	31.77	31.35	31.69	16,865,200	31.44
5/04/2026	31.75	31.77	31.46	31.52	22,049,060	31.27
5/01/2026	32.08	32.13	31.82	31.86	21,049,363	31.61
4/30/2026	31.48	32.10	31.40	32.07	21,708,187	31.82
4/29/2026	31.36	31.45	31.30	31.45	17,389,587	31.20
4/28/2026	31.34	31.47	31.24	31.31	15,847,520	31.06
4/27/2026	31.30	31.52	31.10	31.13	19,442,454	30.88
4/24/2026	31.50	31.55	31.14	31.20	19,340,757	30.95
4/23/2026	31.16	31.44	31.14	31.42	16,792,929	31.17
4/22/2026	31.07	31.21	30.94	31.01	15,147,128	30.77
4/21/2026	31.19	31.23	30.94	30.98	17,897,267	30.74
4/20/2026	31.07	31.17	30.96	31.03	17,236,063	30.78
4/17/2026	30.79	31.10	30.72	31.05	20,134,785	30.80
4/16/2026	30.64	30.86	30.61	30.81	17,396,202	30.57
4/15/2026	30.70	30.74	30.51	30.65	19,001,352	30.41
4/14/2026	30.66	30.74	30.51	30.71	18,666,384	30.47
4/13/2026	30.59	30.75	30.42	30.74	19,389,648	30.50
4/10/2026	30.97	30.97	30.50	30.56	19,664,412	30.32
4/09/2026	30.79	30.97	30.72	30.94	31,710,215	30.70
4/08/2026	30.56	30.86	30.51	30.86	30,747,309	30.62
4/07/2026	30.68	30.71	30.46	30.56	18,687,260	30.32
4/06/2026	30.51	30.64	30.42	30.64	21,971,116	30.40
4/02/2026	30.46	30.64	30.38	30.56	20,626,330	30.32