Schwab US Dividend Equity ETF (SCHD)

Historical Prices For Schwab US Dividend Equity ETF (SCHD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	27.11	27.17	26.99	27.03	13,645,154	27.03
10/22/2025	27.02	27.18	26.93	26.99	13,639,176	26.99
10/21/2025	26.99	27.14	26.94	27.07	14,771,745	27.07
10/20/2025	26.82	27.00	26.81	26.99	13,354,316	26.99
10/17/2025	26.61	26.79	26.56	26.79	14,043,953	26.79
10/16/2025	26.82	26.89	26.47	26.57	18,963,837	26.57
10/15/2025	26.91	27.00	26.63	26.78	15,024,891	26.78
10/14/2025	26.46	26.92	26.44	26.87	18,719,772	26.87
10/13/2025	26.60	26.73	26.56	26.63	20,596,018	26.63
10/10/2025	27.05	27.10	26.53	26.54	24,259,313	26.54
10/09/2025	27.20	27.29	26.95	27.00	19,034,234	27.00
10/08/2025	27.31	0.00	27.14	27.18	15,878,279	27.18
10/07/2025	27.35	27.37	27.17	27.28	17,210,331	27.28
10/06/2025	27.47	27.47	27.31	27.34	16,304,359	27.34
10/03/2025	27.37	27.56	27.36	27.41	15,309,681	27.41
10/02/2025	27.46	27.58	27.30	27.34	15,669,312	27.34
10/01/2025	27.28	27.55	27.26	27.53	18,601,542	27.53
9/30/2025	27.04	27.30	27.01	27.30	18,108,202	27.30
9/29/2025	27.27	27.28	27.00	27.10	25,820,566	27.10
9/26/2025	27.10	27.26	27.08	27.21	16,482,945	27.21
9/25/2025	27.15	27.20	26.96	26.99	20,317,833	26.99
9/24/2025	27.18	27.29	27.13	27.16	19,454,684	27.16
9/23/2025	27.28	27.56	27.27	27.40	16,820,820	27.14
9/22/2025	27.29	27.33	27.20	27.25	17,456,118	26.99
9/19/2025	27.51	27.51	27.27	27.33	17,611,122	27.07
9/18/2025	27.48	27.53	27.35	27.45	17,230,598	27.19
9/17/2025	27.43	27.74	27.35	27.47	21,741,621	27.21
9/16/2025	27.37	27.50	27.29	27.42	19,899,818	27.16
9/15/2025	27.51	27.52	27.28	27.34	18,535,960	27.08
9/12/2025	27.69	27.73	27.48	27.48	14,967,848	27.22
9/11/2025	27.51	27.75	27.47	27.72	13,493,788	27.46
9/10/2025	27.42	27.54	27.27	27.50	16,557,828	27.24
9/09/2025	27.41	27.54	27.41	27.45	18,570,506	27.19
9/08/2025	27.60	27.61	27.27	27.44	18,225,141	27.18
9/05/2025	27.67	27.83	27.50	27.64	15,327,952	27.38
9/04/2025	27.61	27.70	27.51	27.69	13,384,939	27.43
9/03/2025	27.75	27.85	27.50	27.60	19,860,783	27.34
9/02/2025	27.89	27.95	27.70	27.84	18,416,028	27.58
8/29/2025	27.82	27.99	27.81	27.92	13,211,391	27.66
8/28/2025	27.91	27.93	27.67	27.82	11,788,614	27.56
8/27/2025	27.73	27.93	27.71	27.87	11,509,975	27.61
8/26/2025	27.75	27.83	27.67	27.75	16,404,012	27.49
8/25/2025	27.93	27.93	27.75	27.77	12,607,826	27.51
8/22/2025	27.63	28.03	27.63	27.95	15,118,758	27.68
8/21/2025	27.47	27.59	27.40	27.52	9,846,823	27.26
8/20/2025	27.48	27.70	27.46	27.51	16,725,548	27.25
8/19/2025	27.29	27.62	27.29	27.45	12,987,469	27.19
8/18/2025	27.32	27.38	27.23	27.26	12,735,313	27.00
8/15/2025	27.37	27.43	27.25	27.33	14,205,889	27.07
8/14/2025	27.28	27.37	27.17	27.34	14,659,148	27.08
8/13/2025	27.14	27.48	27.08	27.46	16,067,507	27.20
8/12/2025	26.87	27.12	26.84	27.10	13,888,502	26.84
8/11/2025	26.94	27.09	26.71	26.79	17,442,881	26.54
8/08/2025	26.80	26.98	26.79	26.88	13,660,182	26.62
8/07/2025	26.79	26.92	26.59	26.75	13,382,901	26.50
8/06/2025	26.78	26.83	26.63	26.68	16,547,885	26.43
8/05/2025	26.61	26.75	26.54	26.74	17,846,068	26.49
8/04/2025	26.41	26.62	26.39	26.61	20,321,728	26.36
8/01/2025	26.48	26.53	26.21	26.38	17,759,564	26.13
7/31/2025	26.66	26.86	26.43	26.50	19,708,620	26.25
7/30/2025	27.17	27.17	26.73	26.84	23,933,010	26.59
7/29/2025	27.15	27.18	27.01	27.17	13,138,517	26.91
7/28/2025	27.33	27.34	27.16	27.20	14,862,063	26.94
7/25/2025	27.32	27.34	27.12	27.32	16,852,824	27.06
7/24/2025	27.31	27.41	27.22	27.28	14,192,226	27.02