Price alert —
Loading…
Sign in to get a one-time email the moment SCHD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $33.19 | $33.50 | $32.82 | $32.91 | 22.2M |
| 2026-07-16 | $32.60 | $33.04 | $32.59 | $33.04 | 24.7M |
| 2026-07-15 | $32.25 | $32.50 | $32.21 | $32.34 | 16.3M |
| 2026-07-14 | $32.55 | $32.56 | $32.18 | $32.20 | 23.7M |
| 2026-07-13 | $32.58 | $32.72 | $32.47 | $32.56 | 18.9M |
| 2026-07-10 | $32.31 | $32.44 | $32.26 | $32.40 | 14.2M |
| 2026-07-09 | $32.24 | $32.34 | $32.12 | $32.26 | 17.4M |
| 2026-07-08 | $32.52 | $32.54 | $32.32 | $32.34 | 18.0M |
| 2026-07-07 | $32.55 | $32.72 | $32.44 | $32.54 | 21.2M |
| 2026-07-06 | $32.38 | $32.48 | $32.06 | $32.24 | 24.0M |
| 2026-07-02 | $32.07 | $32.40 | $32.06 | $32.39 | 19.9M |
| 2026-07-01 | $31.75 | $32.04 | $31.74 | $31.85 | 20.1M |
| 2026-06-30 | $31.94 | $31.97 | $31.69 | $31.71 | 20.7M |
| 2026-06-29 | $32.24 | $32.24 | $31.86 | $31.93 | 27.8M |
| 2026-06-26 | $31.99 | $32.31 | $31.97 | $32.09 | 22.4M |
| 2026-06-25 | $31.83 | $32.21 | $31.81 | $31.96 | 16.4M |
| 2026-06-24 | $31.73 | $31.85 | $31.61 | $31.72 | 19.3M |
| 2026-06-23 | $31.90 | $32.07 | $31.79 | $32.02 | 19.9M |
| 2026-06-22 | $31.86 | $32.04 | $31.83 | $31.89 | 22.2M |
| 2026-06-18 | $31.97 | $31.98 | $31.75 | $31.86 | 21.2M |
| 2026-06-17 | $32.48 | $32.50 | $31.84 | $31.93 | 24.0M |
| 2026-06-16 | $32.67 | $32.84 | $32.50 | $32.53 | 20.1M |
| 2026-06-15 | $32.76 | $32.86 | $32.60 | $32.63 | 25.6M |
| 2026-06-12 | $32.62 | $32.92 | $32.57 | $32.82 | 20.5M |
| 2026-06-11 | $32.45 | $32.71 | $32.39 | $32.53 | 21.8M |
| 2026-06-10 | $32.40 | $32.54 | $32.24 | $32.26 | 20.8M |
| 2026-06-09 | $32.32 | $32.41 | $32.07 | $32.39 | 23.6M |
| 2026-06-08 | $32.36 | $32.54 | $32.27 | $32.29 | 21.2M |
| 2026-06-05 | $32.60 | $32.66 | $32.29 | $32.30 | 26.8M |
| 2026-06-04 | $32.61 | $32.79 | $32.49 | $32.59 | 18.2M |
| 2026-06-03 | $32.25 | $32.51 | $32.19 | $32.37 | 16.6M |
| 2026-06-02 | $32.14 | $32.42 | $32.07 | $32.37 | 19.8M |
| 2026-06-01 | $32.27 | $32.34 | $32.15 | $32.18 | 27.5M |
| 2026-05-29 | $32.62 | $32.68 | $32.43 | $32.50 | 17.2M |
| 2026-05-28 | $32.62 | $32.73 | $32.50 | $32.63 | 16.9M |
| 2026-05-27 | $32.66 | $32.73 | $32.53 | $32.55 | 17.4M |
| 2026-05-26 | $32.86 | $32.91 | $32.63 | $32.67 | 28.0M |
| 2026-05-22 | $32.42 | $32.89 | $32.38 | $32.83 | 19.2M |
| 2026-05-21 | $32.04 | $32.26 | $31.86 | $32.25 | 19.4M |
| 2026-05-20 | $32.06 | $32.16 | $31.94 | $32.12 | 18.3M |
| 2026-05-19 | $31.94 | $32.19 | $31.84 | $32.10 | 18.1M |
| 2026-05-18 | $31.78 | $32.07 | $31.66 | $32.04 | 20.3M |
| 2026-05-15 | $31.85 | $31.90 | $31.63 | $31.72 | 16.0M |
| 2026-05-14 | $31.78 | $31.95 | $31.69 | $31.80 | 20.1M |
| 2026-05-13 | $31.76 | $31.78 | $31.57 | $31.75 | 16.1M |
| 2026-05-12 | $31.80 | $31.84 | $31.52 | $31.76 | 23.0M |
| 2026-05-11 | $31.82 | $31.97 | $31.63 | $31.75 | 24.8M |
| 2026-05-08 | $31.69 | $31.79 | $31.53 | $31.62 | 20.9M |
| 2026-05-07 | $31.51 | $31.70 | $31.27 | $31.54 | 24.2M |
| 2026-05-06 | $31.64 | $31.75 | $31.56 | $31.66 | 20.2M |
| 2026-05-05 | $31.50 | $31.77 | $31.35 | $31.69 | 16.9M |
| 2026-05-04 | $31.75 | $31.78 | $31.46 | $31.52 | 22.1M |
| 2026-05-01 | $32.08 | $32.13 | $31.82 | $31.86 | 21.0M |
| 2026-04-30 | $31.48 | $32.10 | $31.40 | $32.07 | 21.7M |
| 2026-04-29 | $31.36 | $31.45 | $31.30 | $31.45 | 17.4M |
| 2026-04-28 | $31.34 | $31.47 | $31.24 | $31.31 | 15.9M |
| 2026-04-27 | $31.30 | $31.52 | $31.10 | $31.13 | 19.5M |
| 2026-04-24 | $31.50 | $31.55 | $31.14 | $31.20 | 19.3M |
| 2026-04-23 | $31.16 | $31.44 | $31.14 | $31.42 | 16.8M |
| 2026-04-22 | $31.07 | $31.21 | $30.94 | $31.01 | 15.2M |
| 2026-04-21 | $31.19 | $31.24 | $30.94 | $30.98 | 17.9M |
| 2026-04-20 | $31.07 | $31.17 | $30.96 | $31.03 | 17.3M |
| 2026-04-17 | $30.79 | $31.10 | $30.72 | $31.05 | 20.1M |
| 2026-04-16 | $30.64 | $30.86 | $30.61 | $30.81 | 17.4M |
| 2026-04-15 | $30.70 | $30.74 | $30.51 | $30.65 | 19.0M |
| 2026-04-14 | $30.66 | $30.74 | $30.51 | $30.71 | 18.7M |
| 2026-04-13 | $30.59 | $30.75 | $30.42 | $30.74 | 19.4M |
| 2026-04-10 | $30.97 | $30.97 | $30.50 | $30.56 | 19.7M |
| 2026-04-09 | $30.79 | $30.97 | $30.72 | $30.94 | 31.7M |
| 2026-04-08 | $30.56 | $30.86 | $30.51 | $30.86 | 30.8M |
| 2026-04-07 | $30.68 | $30.71 | $30.46 | $30.56 | 18.8M |
| 2026-04-06 | $30.51 | $30.64 | $30.42 | $30.64 | 22.0M |
| 2026-04-02 | $30.46 | $30.64 | $30.38 | $30.56 | 20.6M |
| 2026-04-01 | $30.56 | $30.71 | $30.37 | $30.51 | 32.0M |
| 2026-03-31 | $30.70 | $30.81 | $30.44 | $30.68 | 30.5M |
| 2026-03-30 | $30.68 | $30.74 | $30.39 | $30.48 | 30.5M |
| 2026-03-27 | $30.59 | $30.68 | $30.37 | $30.44 | 23.4M |
| 2026-03-26 | $30.44 | $30.81 | $30.44 | $30.62 | 20.3M |
| 2026-03-25 | $30.49 | $30.64 | $30.38 | $30.54 | 27.2M |
| 2026-03-24 | $30.40 | $30.80 | $30.37 | $30.64 | 30.0M |
| 2026-03-23 | $30.68 | $30.83 | $30.50 | $30.54 | 33.4M |
| 2026-03-20 | $30.62 | $30.73 | $30.23 | $30.39 | 27.5M |
| 2026-03-19 | $30.52 | $30.74 | $30.47 | $30.59 | 29.1M |
| 2026-03-18 | $30.89 | $30.93 | $30.55 | $30.58 | 26.4M |
| 2026-03-17 | $31.01 | $31.17 | $30.93 | $30.95 | 24.5M |
| 2026-03-16 | $30.92 | $31.00 | $30.82 | $30.87 | 30.6M |
| 2026-03-13 | $30.91 | $31.06 | $30.75 | $30.80 | 30.5M |
| 2026-03-12 | $30.86 | $31.10 | $30.74 | $30.82 | 22.7M |
| 2026-03-11 | $30.85 | $31.03 | $30.81 | $31.00 | 19.9M |
| 2026-03-10 | $30.95 | $31.17 | $30.82 | $30.90 | 26.7M |
| 2026-03-09 | $31.00 | $31.08 | $30.61 | $31.02 | 27.8M |
| 2026-03-06 | $31.11 | $31.15 | $30.78 | $31.13 | 30.7M |
| 2026-03-05 | $31.46 | $31.53 | $31.06 | $31.26 | 21.8M |
| 2026-03-04 | $31.59 | $31.63 | $31.27 | $31.54 | 36.1M |
| 2026-03-03 | $31.64 | $31.72 | $31.28 | $31.59 | 29.4M |
| 2026-03-02 | $31.92 | $31.95 | $31.61 | $31.86 | 24.6M |
| 2026-02-27 | $31.51 | $31.79 | $31.40 | $31.77 | 17.4M |
| 2026-02-26 | $31.50 | $31.64 | $31.42 | $31.51 | 20.2M |
| 2026-02-25 | $31.66 | $31.66 | $31.28 | $31.51 | 21.8M |
| 2026-02-24 | $31.55 | $31.70 | $31.50 | $31.64 | 16.3M |
| 2026-02-23 | $31.55 | $31.80 | $31.42 | $31.53 | 21.1M |
| 2026-02-20 | $31.55 | $31.66 | $31.36 | $31.61 | 19.6M |
| 2026-02-19 | $31.60 | $31.75 | $31.46 | $31.57 | 17.6M |
| 2026-02-18 | $31.51 | $31.58 | $31.41 | $31.56 | 18.6M |
| 2026-02-17 | $31.70 | $31.88 | $31.21 | $31.42 | 32.7M |
| 2026-02-13 | $31.30 | $31.71 | $31.29 | $31.61 | 29.1M |
| 2026-02-12 | $31.62 | $31.77 | $31.30 | $31.34 | 23.2M |
| 2026-02-11 | $31.40 | $31.74 | $31.36 | $31.64 | 23.2M |
| 2026-02-10 | $31.35 | $31.40 | $31.21 | $31.30 | 21.0M |
| 2026-02-09 | $31.42 | $31.49 | $31.17 | $31.35 | 25.5M |
| 2026-02-06 | $31.09 | $31.49 | $31.06 | $31.47 | 27.1M |
| 2026-02-05 | $30.98 | $31.07 | $30.75 | $30.97 | 31.3M |
| 2026-02-04 | $30.60 | $31.08 | $30.57 | $31.01 | 34.2M |
| 2026-02-03 | $29.98 | $30.55 | $29.96 | $30.50 | 28.6M |
| 2026-02-02 | $29.65 | $30.08 | $29.57 | $30.00 | 23.7M |
| 2026-01-30 | $29.40 | $29.82 | $29.38 | $29.82 | 22.8M |
| 2026-01-29 | $29.46 | $29.79 | $29.37 | $29.37 | 27.1M |
| 2026-01-28 | $29.37 | $29.49 | $29.17 | $29.30 | 19.6M |
| 2026-01-27 | $29.18 | $29.39 | $29.13 | $29.37 | 14.9M |
| 2026-01-26 | $29.23 | $29.29 | $29.07 | $29.18 | 19.1M |
| 2026-01-23 | $29.24 | $29.30 | $29.04 | $29.14 | 19.2M |
| 2026-01-22 | $29.16 | $29.26 | $29.12 | $29.17 | 16.4M |
| 2026-01-21 | $28.82 | $29.19 | $28.81 | $29.15 | 20.0M |
| 2026-01-20 | $28.70 | $28.82 | $28.57 | $28.70 | 24.1M |