SCHD: Schwab US Dividend Equity ETF

As of Thursday, May 14th, 2026

$ 31.80

+0.05 +0.16%

Open: 31.78
High: 31.95
Low: 31.69
Volume: 20,009,885
Previous Close on Wednesday, May 13th, 2026

$ 31.75

-0.01 -0.03%

Open: 31.76
High: 31.78
Low: 31.57
Volume: 15,806,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 31.78 31.95 31.69 31.80 20,009,885 +0.05 +0.16
2026-05-13 31.76 31.78 31.57 31.75 15,806,954 -0.01 -0.03
2026-05-12 31.80 31.84 31.52 31.76 22,931,148 +0.01 +0.03
2026-05-11 31.82 31.97 31.63 31.75 24,289,888 +0.13 +0.41
2026-05-08 31.69 31.79 31.53 31.62 20,808,887 +0.08 +0.25
2026-05-07 31.51 31.70 31.27 31.54 23,639,568 -0.12 -0.38
2026-05-06 31.64 31.75 31.56 31.66 20,033,422 -0.03 -0.09
2026-05-05 31.50 31.77 31.35 31.69 16,612,179 +0.17 +0.54
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 31.97
On 2026-05-11		 31.52
On 2026-05-12		 0.26 0.82 31.97
On 2026-05-11		 31.52
On 2026-05-12		 -1.41 31.74
10D 32.13
On 2026-05-01		 31.27
On 2026-05-07		 -0.27 -0.84 32.13
On 2026-05-01		 31.27
On 2026-05-07		 -2.68 31.70
20D 32.13
On 2026-05-01		 30.72
On 2026-04-17		 0.99 3.21 32.13
On 2026-05-01		 31.27
On 2026-05-07		 -2.68 31.48
WTD 31.97
On 2026-05-11		 31.52
On 2026-05-12		 0.18 0.57 31.97
On 2026-05-11		 31.52
On 2026-05-12		 -1.41 31.77
MTD 32.13
On 2026-05-01		 31.27
On 2026-05-07		 -0.27 -0.84 32.13
On 2026-05-01		 31.27
On 2026-05-07		 -2.68 31.70
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
SCHD

Schwab US Dividend Equity ETF

31.80 +0.05 +0.16 20,009,885