Schwab U.S. Dividend Equi... (SCHD)
25.27
-1.46 (-5.46%)
At close: Apr 04, 2025, 3:59 PM
25.36
0.36%
After-hours: Apr 04, 2025, 05:59 PM EDT
6146.T Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 26.22 | 26.30 | 25.23 | 25.28 | -1.45 | -5.42% | 45,189,839 |
| Apr 3, 2025 | 27.37 | 27.47 | 26.71 | 26.73 | -1.14 | -4.09% | 30,584,909 |
| Apr 2, 2025 | 27.73 | 27.89 | 27.60 | 27.87 | 0.00 | 0.00% | 11,923,420 |
| Apr 1, 2025 | 27.94 | 27.95 | 27.67 | 27.87 | -0.09 | -0.32% | 14,702,200 |
| Mar 31, 2025 | 27.50 | 28.06 | 27.49 | 27.96 | 0.38 | 1.38% | 19,019,415 |
| Mar 28, 2025 | 27.75 | 27.79 | 27.47 | 27.58 | -0.17 | -0.61% | 15,661,100 |
| Mar 27, 2025 | 27.83 | 27.89 | 27.65 | 27.75 | -0.05 | -0.18% | 11,448,800 |
| Mar 26, 2025 | 27.72 | 27.94 | 27.67 | 27.80 | -0.04 | -0.14% | 17,417,400 |
| Mar 25, 2025 | 28.08 | 28.12 | 27.75 | 27.84 | -0.25 | -0.89% | 16,456,400 |
| Mar 24, 2025 | 27.88 | 28.11 | 27.83 | 28.09 | 0.33 | 1.19% | 15,452,500 |
| Mar 21, 2025 | 27.85 | 27.88 | 27.62 | 27.76 | -0.19 | -0.68% | 16,883,800 |
| Mar 20, 2025 | 27.90 | 28.08 | 27.86 | 27.95 | -0.08 | -0.29% | 11,317,434 |
| Mar 19, 2025 | 27.94 | 28.10 | 27.80 | 28.03 | 0.11 | 0.39% | 13,079,400 |
| Mar 18, 2025 | 27.95 | 27.98 | 27.81 | 27.92 | -0.04 | -0.14% | 12,625,300 |
| Mar 17, 2025 | 27.63 | 28.02 | 27.62 | 27.96 | 0.32 | 1.16% | 16,046,240 |
| Mar 14, 2025 | 27.37 | 27.67 | 27.29 | 27.64 | 0.35 | 1.28% | 15,167,200 |
| Mar 13, 2025 | 27.47 | 27.62 | 27.23 | 27.29 | -0.15 | -0.55% | 15,121,400 |
| Mar 12, 2025 | 27.65 | 27.67 | 27.31 | 27.44 | -0.30 | -1.08% | 26,655,231 |
| Mar 11, 2025 | 28.30 | 28.31 | 27.66 | 27.74 | -0.64 | -2.26% | 24,564,600 |
| Mar 10, 2025 | 28.32 | 28.85 | 28.19 | 28.38 | -0.08 | -0.28% | 23,520,540 |
| Mar 7, 2025 | 28.03 | 28.51 | 28.01 | 28.46 | 0.39 | 1.39% | 16,558,725 |
| Mar 6, 2025 | 27.95 | 28.10 | 27.79 | 28.07 | 0.02 | 0.07% | 14,871,813 |
| Mar 5, 2025 | 27.85 | 28.14 | 27.72 | 28.05 | 0.13 | 0.47% | 16,031,700 |
| Mar 4, 2025 | 28.31 | 28.32 | 27.86 | 27.92 | -0.48 | -1.69% | 20,158,100 |
| Mar 3, 2025 | 28.57 | 28.72 | 28.20 | 28.40 | -0.14 | -0.49% | 17,881,222 |
| Feb 28, 2025 | 28.26 | 28.54 | 28.10 | 28.54 | 0.37 | 1.31% | 16,590,300 |
| Feb 27, 2025 | 28.16 | 28.39 | 28.13 | 28.17 | 0.02 | 0.07% | 12,408,212 |
| Feb 26, 2025 | 28.41 | 28.44 | 28.09 | 28.15 | -0.30 | -1.05% | 12,882,000 |
| Feb 25, 2025 | 28.35 | 28.54 | 28.35 | 28.45 | 0.19 | 0.67% | 12,774,102 |
| Feb 24, 2025 | 28.26 | 28.44 | 28.18 | 28.26 | 0.05 | 0.18% | 13,681,800 |
| Feb 21, 2025 | 28.35 | 28.37 | 28.18 | 28.21 | -0.11 | -0.39% | 13,856,445 |
| Feb 20, 2025 | 28.15 | 28.32 | 28.09 | 28.32 | 0.14 | 0.50% | 12,605,443 |
| Feb 19, 2025 | 27.95 | 28.20 | 27.91 | 28.18 | 0.19 | 0.68% | 12,266,712 |
| Feb 18, 2025 | 27.81 | 27.99 | 27.74 | 27.99 | 0.20 | 0.72% | 15,611,500 |
| Feb 14, 2025 | 27.87 | 28.01 | 27.76 | 27.79 | -0.06 | -0.22% | 10,062,610 |
| Feb 13, 2025 | 27.76 | 27.85 | 27.65 | 27.85 | 0.20 | 0.72% | 10,936,943 |
| Feb 12, 2025 | 27.61 | 27.74 | 27.55 | 27.65 | -0.22 | -0.79% | 12,124,231 |
| Feb 11, 2025 | 27.66 | 27.87 | 27.61 | 27.87 | 0.19 | 0.69% | 11,203,800 |
| Feb 10, 2025 | 27.68 | 27.70 | 27.50 | 27.68 | 0.12 | 0.44% | 11,902,600 |
| Feb 7, 2025 | 27.80 | 27.83 | 27.52 | 27.56 | -0.19 | -0.68% | 14,970,000 |
| Feb 6, 2025 | 27.98 | 28.00 | 27.65 | 27.75 | -0.20 | -0.72% | 13,422,000 |
| Feb 5, 2025 | 27.81 | 27.96 | 27.72 | 27.95 | 0.19 | 0.68% | 10,937,300 |
| Feb 4, 2025 | 27.65 | 27.80 | 27.61 | 27.76 | 0.04 | 0.14% | 11,507,200 |
| Feb 3, 2025 | 27.54 | 27.83 | 27.40 | 27.72 | -0.11 | -0.40% | 19,749,139 |
| Jan 31, 2025 | 28.01 | 28.09 | 27.78 | 27.83 | -0.15 | -0.54% | 15,449,700 |
| Jan 30, 2025 | 28.00 | 28.09 | 27.81 | 27.98 | -0.03 | -0.11% | 15,498,900 |
| Jan 29, 2025 | 28.09 | 28.22 | 27.96 | 28.01 | -0.06 | -0.21% | 11,720,300 |
| Jan 28, 2025 | 28.32 | 28.38 | 28.03 | 28.07 | -0.38 | -1.34% | 14,748,435 |
| Jan 27, 2025 | 28.16 | 28.45 | 28.15 | 28.45 | 0.38 | 1.35% | 21,061,100 |
| Jan 24, 2025 | 28.03 | 28.13 | 28.00 | 28.07 | -0.02 | -0.07% | 11,739,412 |