SCHD: Schwab US Dividend Equity ETF

As of Friday, July 18th, 2025

$ 27.02

-0.12 -0.44%

Open: 27.28
High: 27.29
Low: 26.95
Volume: 13,151,093
Previous Close on Thursday, July 17th, 2025

$ 27.14

+0.21 +0.78%

Open: 26.91
High: 27.18
Low: 26.91
Volume: 14,484,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 27.28 27.29 26.95 27.02 13,150,880 -0.12 -0.44
2025-07-17 26.91 27.18 26.91 27.14 14,484,076 +0.21 +0.78
2025-07-16 26.90 27.00 26.70 26.93 16,119,374 +0.06 +0.22
2025-07-15 27.28 27.33 26.87 26.87 16,732,275 -0.44 -1.61
2025-07-14 27.32 27.38 27.13 27.31 16,549,529 -0.02 -0.07
2025-07-11 27.40 27.42 27.24 27.33 14,040,444 -0.18 -0.65
2025-07-10 27.25 27.60 27.17 27.51 13,561,759 +0.22 +0.81
2025-07-09 27.35 27.41 27.14 27.29 14,366,930 -0.03 -0.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.38
On 2025-07-14		 26.70
On 2025-07-16		 -0.31 -1.13 27.38
On 2025-07-14		 26.70
On 2025-07-16		 -2.48 27.05
10D 27.60
On 2025-07-10		 26.70
On 2025-07-16		 -0.33 -1.21 27.60
On 2025-07-10		 26.70
On 2025-07-16		 -3.26 27.18
20D 27.60
On 2025-07-10		 26.16
On 2025-06-25		 0.38 1.43 27.60
On 2025-07-10		 26.70
On 2025-07-16		 -3.26 26.96
WTD 27.38
On 2025-07-14		 26.70
On 2025-07-16		 -0.31 -1.13 27.38
On 2025-07-14		 26.70
On 2025-07-16		 -2.48 27.05
MTD 27.60
On 2025-07-10		 26.48
On 2025-07-01		 0.52 1.96 27.60
On 2025-07-10		 26.70
On 2025-07-16		 -3.26 27.19
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SCHD

Schwab US Dividend Equity ETF

27.02 -0.12 -0.44 13,151,093