SCHD: Schwab US Dividend Equity ETF

As of Friday, May 8th, 2026

$ 31.62

+0.08 +0.25%

Open: 31.69
High: 31.79
Low: 31.53
Volume: 20,808,887
Previous Close on Thursday, May 7th, 2026

$ 31.54

-0.12 -0.38%

Open: 31.51
High: 31.70
Low: 31.27
Volume: 23,639,568

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-04 31.75 31.78 31.46 31.52 21,861,628 -0.34 -1.07
2026-05-01 32.08 32.13 31.82 31.86 20,792,146 -0.21 -0.65
2026-04-30 31.48 32.10 31.40 32.07 21,612,038 +0.62 +1.97
2026-04-29 31.36 31.45 31.30 31.45 17,155,087 +0.14 +0.45
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 31.79
On 2026-05-08		 31.27
On 2026-05-07		 -0.24 -0.75 31.78
On 2026-05-04		 31.27
On 2026-05-07		 -1.59 31.61
10D 32.13
On 2026-05-01		 31.10
On 2026-04-27		 0.42 1.35 32.13
On 2026-05-01		 31.27
On 2026-05-07		 -2.68 31.59
20D 32.13
On 2026-05-01		 30.42
On 2026-04-13		 1.06 3.47 32.13
On 2026-05-01		 31.27
On 2026-05-07		 -2.68 31.27
WTD 31.79
On 2026-05-08		 31.27
On 2026-05-07		 -0.24 -0.75 31.78
On 2026-05-04		 31.27
On 2026-05-07		 -1.59 31.61
MTD 32.13
On 2026-05-01		 31.27
On 2026-05-07		 -0.45 -1.40 32.13
On 2026-05-01		 31.27
On 2026-05-07		 -2.68 31.65
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SCHD

Schwab US Dividend Equity ETF

31.62 +0.08 +0.25 20,808,887