Schwab US Dividend Equity ETF (SCHD)

Historical Prices For Schwab US Dividend Equity ETF (SCHD)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	27.75	27.85	27.50	27.60	19,860,783	27.60
9/02/2025	27.89	27.95	27.70	27.84	18,416,028	27.84
8/29/2025	27.82	27.99	27.81	27.92	13,211,391	27.92
8/28/2025	27.91	27.93	27.67	27.82	11,788,614	27.82
8/27/2025	27.73	27.93	27.71	27.87	11,509,975	27.87
8/26/2025	27.75	27.83	27.67	27.75	16,404,012	27.75
8/25/2025	27.93	27.93	27.75	27.77	12,607,826	27.77
8/22/2025	27.63	28.03	27.63	27.95	15,118,758	27.95
8/21/2025	27.47	27.59	27.40	27.52	9,846,823	27.52
8/20/2025	27.48	27.70	27.46	27.51	16,725,548	27.51
8/19/2025	27.29	27.62	27.29	27.45	12,987,469	27.45
8/18/2025	27.32	27.38	27.23	27.26	12,735,313	27.26
8/15/2025	27.37	27.43	27.25	27.33	14,205,889	27.33
8/14/2025	27.28	27.37	27.17	27.34	14,659,148	27.34
8/13/2025	27.14	27.48	27.08	27.46	16,067,507	27.46
8/12/2025	26.87	27.12	26.84	27.10	13,888,502	27.10
8/11/2025	26.94	27.09	26.71	26.79	17,442,881	26.79
8/08/2025	26.80	26.98	26.79	26.88	13,660,182	26.88
8/07/2025	26.79	26.92	26.59	26.75	13,382,901	26.75
8/06/2025	26.78	26.83	26.63	26.68	16,547,885	26.68
8/05/2025	26.61	26.75	26.54	26.74	17,846,068	26.74
8/04/2025	26.41	26.62	26.39	26.61	20,321,728	26.61
8/01/2025	26.48	26.53	26.21	26.38	17,759,564	26.38
7/31/2025	26.66	26.86	26.43	26.50	19,708,620	26.50
7/30/2025	27.17	27.17	26.73	26.84	23,933,010	26.84
7/29/2025	27.15	27.18	27.01	27.17	13,138,517	27.17
7/28/2025	27.33	27.34	27.16	27.20	14,862,063	27.20
7/25/2025	27.32	27.34	27.12	27.32	16,852,824	27.32
7/24/2025	27.31	27.41	27.22	27.28	14,192,226	27.28
7/23/2025	27.24	27.41	27.18	27.38	16,826,891	27.38
7/22/2025	26.90	27.26	26.87	27.24	12,711,807	27.24
7/21/2025	27.10	27.15	26.93	26.95	13,050,561	26.95
7/18/2025	27.28	27.29	26.95	27.02	13,197,251	27.02
7/17/2025	26.91	27.18	26.91	27.14	14,569,195	27.14
7/16/2025	26.90	27.00	26.70	26.93	16,178,018	26.93
7/15/2025	27.28	27.33	26.87	26.87	16,790,961	26.87
7/14/2025	27.32	27.38	27.13	27.31	16,552,302	27.31
7/11/2025	27.40	27.42	27.24	27.33	14,044,502	27.33
7/10/2025	27.25	27.60	27.17	27.51	13,627,411	27.51
7/09/2025	27.35	27.41	27.14	27.29	14,397,564	27.29
7/08/2025	27.03	27.40	27.00	27.32	14,728,171	27.32
7/07/2025	27.27	27.29	26.90	27.06	15,909,965	27.06
7/03/2025	27.36	27.40	27.28	27.35	8,837,730	27.35
7/02/2025	27.13	27.32	27.05	27.31	15,520,559	27.31
7/01/2025	26.49	27.24	26.48	27.05	25,607,647	27.05
6/30/2025	26.42	26.53	26.37	26.50	24,148,268	26.50
6/27/2025	26.41	26.51	26.28	26.39	20,890,084	26.39
6/26/2025	26.27	26.42	26.27	26.39	16,995,818	26.39
6/25/2025	26.44	26.44	26.16	26.20	20,728,217	26.20
6/24/2025	26.69	26.80	26.64	26.74	19,826,504	26.48
6/23/2025	26.78	26.86	26.54	26.70	18,916,925	26.44
6/20/2025	26.75	26.82	26.65	26.70	14,262,551	26.44
6/18/2025	26.75	26.80	26.60	26.64	13,837,626	26.38
6/17/2025	26.89	26.94	26.69	26.72	12,374,483	26.46
6/16/2025	26.97	27.07	26.84	26.92	13,911,146	26.66
6/13/2025	27.00	27.10	26.83	26.90	21,328,547	26.64
6/12/2025	26.83	27.02	26.71	27.02	10,544,569	26.76
6/11/2025	26.99	26.99	26.76	26.86	13,802,364	26.60
6/10/2025	26.73	27.08	26.72	26.95	12,704,432	26.69
6/09/2025	26.60	26.78	26.55	26.65	13,729,893	26.39
6/06/2025	26.43	26.59	26.38	26.54	10,660,033	26.28
6/05/2025	26.36	26.37	26.17	26.23	18,926,452	25.98
6/04/2025	26.48	26.56	26.29	26.29	11,727,292	26.03