Schwab US Dividend Equity ETF (SCHD)

Historical Prices For Schwab US Dividend Equity ETF (SCHD)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	26.22	26.30	25.23	25.28	45,530,214	25.28
4/03/2025	27.37	27.47	26.71	26.73	30,545,745	26.73
4/02/2025	27.73	27.89	27.60	27.87	11,885,842	27.87
4/01/2025	27.94	27.95	27.67	27.87	14,689,631	27.87
3/31/2025	27.50	28.06	27.49	27.96	19,012,415	27.96
3/28/2025	27.75	27.79	27.47	27.58	15,661,334	27.58
3/27/2025	27.83	27.89	27.65	27.75	11,441,228	27.75
3/26/2025	27.72	27.94	27.67	27.80	17,408,158	27.80
3/25/2025	28.07	28.12	27.75	27.84	16,441,196	27.59
3/24/2025	27.88	28.11	27.83	28.09	15,441,955	27.84
3/21/2025	27.85	27.88	27.62	27.76	16,885,677	27.51
3/20/2025	27.90	28.08	27.86	27.95	11,315,000	27.70
3/19/2025	27.94	28.10	27.80	28.03	13,071,908	27.78
3/18/2025	27.95	27.98	27.81	27.92	12,611,857	27.67
3/17/2025	27.63	28.02	27.62	27.96	16,027,234	27.71
3/14/2025	27.37	27.67	27.29	27.64	15,167,360	27.39
3/13/2025	27.47	27.62	27.23	27.29	15,103,301	27.05
3/12/2025	27.65	27.67	27.31	27.44	26,641,174	27.19
3/11/2025	28.30	28.31	27.66	27.74	24,550,200	27.49
3/10/2025	28.32	28.84	28.19	28.38	23,463,154	28.13
3/07/2025	28.03	28.51	28.01	28.46	16,558,867	28.21
3/06/2025	27.95	28.10	27.79	28.07	14,858,942	27.82
3/05/2025	27.85	28.14	27.72	28.05	16,008,901	27.80
3/04/2025	28.31	28.32	27.86	27.92	20,104,208	27.67
3/03/2025	28.57	28.72	28.20	28.40	17,855,944	28.15
2/28/2025	28.26	28.54	28.10	28.54	16,592,060	28.28
2/27/2025	28.16	28.39	28.13	28.17	12,380,706	27.92
2/26/2025	28.41	28.44	28.09	28.15	12,861,681	27.90
2/25/2025	28.35	28.54	28.35	28.45	12,762,235	28.20
2/24/2025	28.26	28.44	28.18	28.26	13,662,202	28.01
2/21/2025	28.35	28.37	28.18	28.21	13,856,581	27.96
2/20/2025	28.15	28.32	28.09	28.32	12,593,193	28.07
2/19/2025	27.95	28.20	27.91	28.18	12,246,034	27.93
2/18/2025	27.81	27.99	27.74	27.99	15,598,331	27.74
2/14/2025	27.87	28.01	27.76	27.79	10,063,543	27.54
2/13/2025	27.76	27.85	27.65	27.85	10,904,364	27.60
2/12/2025	27.60	27.74	27.55	27.65	12,093,537	27.40
2/11/2025	27.66	27.87	27.61	27.87	11,189,438	27.62
2/10/2025	27.68	27.70	27.50	27.68	11,880,958	27.43
2/07/2025	27.80	27.83	27.52	27.56	14,970,305	27.31
2/06/2025	27.98	28.00	27.65	27.75	13,392,491	27.50
2/05/2025	27.81	27.96	27.72	27.95	10,924,845	27.70
2/04/2025	27.65	27.80	27.61	27.76	11,492,918	27.51
2/03/2025	27.54	27.83	27.40	27.72	19,730,397	27.47
1/31/2025	28.01	28.09	27.77	27.83	15,449,901	27.58
1/30/2025	28.00	28.09	27.81	27.98	15,475,426	27.73
1/29/2025	28.09	28.22	27.96	28.01	11,705,402	27.76
1/28/2025	28.32	28.38	28.03	28.07	14,725,630	27.82
1/27/2025	28.16	28.45	28.15	28.45	21,026,682	28.20
1/24/2025	28.03	28.13	28.00	28.07	11,740,351	27.82
1/23/2025	27.96	28.11	27.91	28.09	14,799,193	27.84
1/22/2025	28.15	28.15	27.92	27.92	15,646,336	27.67
1/21/2025	28.06	28.29	28.06	28.22	21,371,034	27.97
1/17/2025	27.95	28.01	27.87	27.99	15,361,573	27.74
1/16/2025	27.73	27.85	27.59	27.83	13,446,578	27.58
1/15/2025	27.87	27.94	27.71	27.82	12,214,768	27.57
1/14/2025	27.41	27.53	27.30	27.52	14,060,415	27.27
1/13/2025	26.97	27.33	26.96	27.30	17,809,488	27.06
1/10/2025	27.24	27.25	26.94	27.01	22,011,645	26.77
1/08/2025	27.20	27.33	27.04	27.32	13,723,766	27.08
1/07/2025	27.38	27.52	27.17	27.26	16,352,185	27.02
1/06/2025	27.47	27.57	27.24	27.27	22,790,946	27.03