SCHD: Schwab US Dividend Equity ETF

As of Friday, August 22nd, 2025

$ 27.95

+0.43 +1.56%

Open: 27.63
High: 28.03
Low: 27.63
Volume: 15,039,962
Previous Close on Thursday, August 21st, 2025

$ 27.52

+0.01 +0.04%

Open: 27.47
High: 27.59
Low: 27.40
Volume: 9,816,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 27.63 28.03 27.63 27.95 15,039,450 +0.43 +1.56
2025-08-21 27.47 27.59 27.40 27.52 9,816,209 +0.01 +0.04
2025-08-20 27.48 27.70 27.46 27.51 16,661,082 +0.06 +0.22
2025-08-19 27.29 27.62 27.29 27.45 12,937,005 +0.19 +0.70
2025-08-18 27.32 27.38 27.23 27.26 12,672,864 -0.07 -0.26
2025-08-15 27.37 27.43 27.26 27.33 14,170,497 -0.01 -0.04
2025-08-14 27.28 27.37 27.17 27.34 14,543,319 -0.12 -0.44
2025-08-13 27.14 27.48 27.08 27.46 15,963,247 +0.36 +1.33
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 28.03
On 2025-08-22		 27.23
On 2025-08-18		 0.62 2.27 27.70
On 2025-08-20		 27.40
On 2025-08-21		 -1.08 27.54
10D 28.03
On 2025-08-22		 26.71
On 2025-08-11		 1.07 3.98 27.48
On 2025-08-13		 27.17
On 2025-08-14		 -1.13 27.37
20D 28.03
On 2025-08-22		 26.21
On 2025-08-01		 0.63 2.31 27.34
On 2025-07-28		 26.21
On 2025-08-01		 -4.13 27.07
WTD 28.03
On 2025-08-22		 27.23
On 2025-08-18		 0.62 2.27 27.70
On 2025-08-20		 27.40
On 2025-08-21		 -1.08 27.54
MTD 28.03
On 2025-08-22		 26.21
On 2025-08-01		 1.45 5.47 27.48
On 2025-08-13		 27.17
On 2025-08-14		 -1.13 27.11
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EWM

iShares MSCI Malaysia ETF

25.72 +0.53 +2.10 176,480
HACK

ETF Managers Prime Cyber Security ETF

83.25 +1.10 +1.34 117,735
SPYG

SPDR Portfolio S&P 500 Growth ETF

99.54 +1.58 +1.61 2,754,449
EWS

iShares MSCI Singapore Capped ETF

28.27 +0.59 +2.13 395,595
SCHD

Schwab US Dividend Equity ETF

27.95 +0.43 +1.56 15,039,962