Schwab US Dividend Equity ETF (SCHD)

27.83Last Price

-0.15 (-0.54%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	28.01	28.09	27.77	27.83	15,427,043	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
12/04/2024	29.14	29.19	28.82	28.94	15,995,693	28.67
12/03/2024	29.37	29.40	29.17	29.18	13,071,111	28.91
12/02/2024	29.53	29.55	29.21	29.34	15,540,616	29.07
11/29/2024	29.49	29.58	29.44	29.53	7,685,307	29.26
11/27/2024	29.52	29.62	29.41	29.44	10,547,577	29.17
11/26/2024	29.48	29.48	29.24	29.45	11,294,250	29.18
11/25/2024	29.54	29.72	29.45	29.51	12,307,683	29.24
11/22/2024	29.01	29.38	29.01	29.35	12,227,620	29.08
11/21/2024	28.74	29.04	28.68	28.98	11,115,519	28.71
11/20/2024	28.65	28.73	28.50	28.71	9,195,248	28.44
11/19/2024	28.63	28.72	28.48	28.64	11,647,469	28.38
11/18/2024	28.68	28.84	28.64	28.79	11,084,491	28.52
11/15/2024	28.81	28.83	28.58	28.63	12,549,312	28.37
11/14/2024	29.03	29.04	28.84	28.88	8,890,843	28.61
11/13/2024	28.97	29.05	28.87	29.01	10,469,198	28.74
11/12/2024	29.19	29.20	28.89	28.91	13,196,322	28.64
11/11/2024	29.22	29.35	29.14	29.16	11,150,716	28.89
11/08/2024	29.01	29.14	28.90	29.08	11,674,644	28.81
11/07/2024	29.10	29.11	28.87	28.91	13,208,495	28.64
11/06/2024	29.01	29.12	28.79	29.04	16,043,353	28.77
11/05/2024	28.15	28.38	28.07	28.38	10,068,476	28.12
11/04/2024	28.15	28.25	28.03	28.13	10,752,006	27.87
11/01/2024	28.30	28.38	28.07	28.10	9,374,216	27.84