Schwab US Dividend Equity ETF (SCHD)

27.92Last Price

-0.48 (-1.69%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	28.31	28.32	27.86	27.92	20,104,208	27.92
3/03/2025	28.57	28.72	28.20	28.40	17,855,944	28.40
2/28/2025	28.26	28.54	28.10	28.54	16,592,060	28.54
2/27/2025	28.16	28.39	28.13	28.17	12,380,706	28.17
2/26/2025	28.41	28.44	28.09	28.15	12,861,681	28.15
2/25/2025	28.35	28.54	28.35	28.45	12,762,164	28.45
2/24/2025	28.26	28.44	28.18	28.26	13,662,202	28.26
2/21/2025	28.35	28.37	28.18	28.21	13,856,581	28.21
2/20/2025	28.15	28.32	28.09	28.32	12,593,193	28.32
2/19/2025	27.95	28.20	27.91	28.18	12,246,034	28.18
2/18/2025	27.81	27.99	27.74	27.99	15,598,321	27.99
2/14/2025	27.87	28.01	27.76	27.79	10,063,543	27.79
2/13/2025	27.76	27.85	27.65	27.85	10,904,364	27.85
2/12/2025	27.60	27.74	27.55	27.65	12,093,537	27.65
2/11/2025	27.66	27.87	27.61	27.87	11,189,438	27.87
2/10/2025	27.68	27.70	27.50	27.68	11,880,958	27.68
2/07/2025	27.80	27.83	27.52	27.56	14,970,305	27.56
2/06/2025	27.98	28.00	27.65	27.75	13,392,491	27.75
2/05/2025	27.81	27.96	27.72	27.95	10,924,845	27.95
2/04/2025	27.65	27.80	27.61	27.76	11,492,918	27.76
2/03/2025	27.54	27.83	27.40	27.72	19,730,338	27.72
1/31/2025	28.01	28.09	27.77	27.83	15,449,901	27.83
1/30/2025	28.00	28.09	27.81	27.98	15,475,426	27.98
1/29/2025	28.09	28.22	27.96	28.01	11,705,402	28.01
1/28/2025	28.32	28.38	28.03	28.07	14,725,630	28.07
1/27/2025	28.16	28.45	28.15	28.45	21,026,682	28.45
1/24/2025	28.03	28.13	28.00	28.07	11,740,351	28.07
1/23/2025	27.96	28.11	27.91	28.09	14,799,193	28.09
1/22/2025	28.15	28.15	27.92	27.92	15,646,336	27.92
1/21/2025	28.06	28.29	28.06	28.22	21,371,034	28.22
1/17/2025	27.95	28.01	27.87	27.99	15,361,573	27.99
1/16/2025	27.73	27.85	27.59	27.83	13,446,578	27.83
1/15/2025	27.87	27.94	27.71	27.82	12,214,768	27.82
1/14/2025	27.41	27.53	27.30	27.52	14,060,415	27.52
1/13/2025	26.97	27.33	26.96	27.30	17,809,488	27.30
1/10/2025	27.24	27.25	26.94	27.01	22,011,645	27.01
1/08/2025	27.20	27.33	27.04	27.32	13,723,766	27.32
1/07/2025	27.38	27.52	27.17	27.26	16,352,185	27.26
1/06/2025	27.47	27.57	27.24	27.27	22,790,946	27.27
1/03/2025	27.35	27.48	27.20	27.44	11,470,572	27.44
1/02/2025	27.47	27.54	27.15	27.26	16,987,971	27.26
12/31/2024	27.23	0.00	27.32	27.32	0	27.32
12/30/2024	27.32	27.32	27.05	27.23	16,937,066	27.23
12/27/2024	27.45	27.66	27.33	27.47	16,074,813	27.47
12/26/2024	27.48	27.62	27.42	27.59	14,128,694	27.59
12/24/2024	27.35	27.58	27.29	27.58	9,522,565	27.58
12/23/2024	27.23	27.39	27.08	27.37	21,995,704	27.37
12/20/2024	26.90	27.41	26.87	27.29	35,339,549	27.29
12/19/2024	27.24	27.36	26.91	26.93	22,676,843	26.93
12/18/2024	27.80	27.84	27.05	27.08	20,195,002	27.08
12/17/2024	27.83	27.93	27.71	27.81	17,414,551	27.81
12/16/2024	28.12	28.16	27.85	27.87	24,768,231	27.87
12/13/2024	28.18	28.21	28.00	28.13	16,919,805	28.13
12/12/2024	28.29	28.31	28.15	28.20	14,329,846	28.20
12/11/2024	28.49	28.49	28.24	28.25	15,834,142	28.25
12/10/2024	28.79	28.85	28.57	28.68	17,508,821	28.41
12/09/2024	28.90	29.01	28.76	28.79	19,511,899	28.52
12/06/2024	28.99	29.04	28.76	28.82	12,672,030	28.55
12/05/2024	28.96	29.05	28.91	28.95	12,734,075	28.68