Schwab US Dividend Equity ETF (SCHD)

Historical Prices For Schwab US Dividend Equity ETF (SCHD)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	25,820,516	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	13,411,169	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	18,416,277	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	11,788,652	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	16,725,615	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	23,932,928	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	14,862,062	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
7/23/2025	27.24	27.41	27.18	27.38	16,826,891	27.12
7/22/2025	26.90	27.26	26.87	27.24	12,711,807	26.98
7/21/2025	27.10	27.15	26.93	26.95	13,050,580	26.69
7/18/2025	27.28	27.29	26.95	27.02	13,197,251	26.76
7/17/2025	26.91	27.18	26.91	27.14	14,568,090	26.88
7/16/2025	26.90	27.00	26.70	26.93	16,178,018	26.67
7/15/2025	27.28	27.33	26.87	26.87	16,790,963	26.61
7/14/2025	27.32	27.38	27.13	27.31	16,552,302	27.05
7/11/2025	27.40	27.42	27.24	27.33	14,044,502	27.07
7/10/2025	27.25	27.60	27.17	27.51	13,627,411	27.25
7/09/2025	27.35	27.41	27.14	27.29	14,397,564	27.03
7/08/2025	27.03	27.40	27.00	27.32	14,728,171	27.06
7/07/2025	27.27	27.29	26.90	27.06	15,909,965	26.80
7/03/2025	27.36	27.40	27.28	27.35	8,837,730	27.09