(SCHD)
AMEX: SCHD
· Real-Time Price · USD
27.34
0.00 (0.00%)
At close: Aug 15, 2025, 11:57 AM
SCHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.28 | 27.37 | 27.17 | 27.34 | 27.34 | -0.44% | 14,543,904 |
| Aug 13, 2025 | 27.14 | 27.48 | 27.08 | 27.46 | 27.46 | 1.33% | 16,077,000 |
| Aug 12, 2025 | 26.87 | 27.12 | 26.84 | 27.10 | 27.10 | 1.16% | 13,897,523 |
| Aug 11, 2025 | 26.94 | 27.09 | 26.71 | 26.79 | 26.79 | -0.33% | 17,459,200 |
| Aug 8, 2025 | 26.80 | 26.98 | 26.79 | 26.88 | 26.88 | 0.49% | 13,660,000 |
| Aug 7, 2025 | 26.79 | 26.92 | 26.59 | 26.75 | 26.75 | 0.26% | 13,395,310 |
| Aug 6, 2025 | 26.78 | 26.83 | 26.63 | 26.68 | 26.68 | -0.22% | 16,556,100 |
| Aug 5, 2025 | 26.61 | 26.75 | 26.54 | 26.74 | 26.74 | 0.49% | 15,668,200 |
| Aug 4, 2025 | 26.41 | 26.62 | 26.39 | 26.61 | 26.61 | 0.87% | 20,330,500 |
| Aug 1, 2025 | 26.48 | 26.53 | 26.21 | 26.38 | 26.38 | -0.45% | 17,759,300 |
| Jul 31, 2025 | 26.66 | 26.86 | 26.44 | 26.50 | 26.50 | -1.27% | 19,727,500 |
| Jul 30, 2025 | 27.17 | 27.17 | 26.73 | 26.84 | 26.84 | -1.21% | 23,968,400 |
| Jul 29, 2025 | 27.15 | 27.19 | 27.01 | 27.17 | 27.17 | -0.11% | 13,147,000 |
| Jul 28, 2025 | 27.33 | 27.34 | 27.16 | 27.20 | 27.20 | -0.44% | 14,874,435 |
| Jul 25, 2025 | 27.32 | 27.34 | 27.12 | 27.32 | 27.32 | 0.15% | 16,852,700 |
| Jul 24, 2025 | 27.31 | 27.42 | 27.22 | 27.28 | 27.28 | -0.37% | 14,200,200 |
| Jul 23, 2025 | 27.24 | 27.41 | 27.19 | 27.38 | 27.38 | 0.51% | 16,834,900 |
| Jul 22, 2025 | 26.90 | 27.26 | 26.87 | 27.24 | 27.24 | 1.08% | 12,718,613 |
| Jul 21, 2025 | 27.10 | 27.15 | 26.93 | 26.95 | 26.95 | -0.26% | 13,098,600 |
| Jul 18, 2025 | 27.28 | 27.29 | 26.95 | 27.02 | 27.02 | -0.44% | 13,196,900 |