SCHD (Schwab US Dividend E...) ETF Historical Data

As of Friday, January 2nd, 2026

$ 27.73

+0.30 +1.09%

Open: 27.50
High: 27.81
Low: 27.28
Volume: 22,297,451
Previous Close on Wednesday, December 31st, 2025

$ 27.43

-0.20 -0.72%

Open: 27.61
High: 27.61
Low: 27.43
Volume: 14,151,291
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
DKNG

DraftKings Inc.

35.66 +1.20 +3.48 10,149,431
IJJ

iShares S&P MidCap 400 Value ETF

133.07 +1.48 +1.12 15,425
LTBR

Lightbridge Corporation

14.11 +1.47 +11.63 966,271
VDE

Vanguard Energy ETF

128.66 +2.74 +2.18 746,377
SCHD

Schwab US Dividend Equity ETF

27.73 +0.30 +1.09 22,297,451