The lowest closing price for SCHD between August 16, 2024 and August 16, 2025 was $24.08, on April 8. It is up 4.3% in that time. The latest price is $27.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $27.37 | $27.43 | $27.26 | $27.33 | 14,192,600 |
August 14 2025 | $27.28 | $27.37 | $27.17 | $27.34 | 14,517,190 |
August 13 2025 | $27.14 | $27.48 | $27.08 | $27.46 | 16,049,100 |
August 12 2025 | $26.87 | $27.12 | $26.84 | $27.10 | 13,411,393 |
August 11 2025 | $26.94 | $27.09 | $26.71 | $26.79 | 17,417,700 |
August 08 2025 | $26.80 | $26.98 | $26.79 | $26.88 | 13,624,100 |
August 07 2025 | $26.79 | $26.92 | $26.59 | $26.75 | 13,395,300 |
August 06 2025 | $26.78 | $26.83 | $26.63 | $26.68 | 16,556,100 |
August 05 2025 | $26.61 | $26.75 | $26.54 | $26.74 | 15,668,200 |
August 04 2025 | $26.41 | $26.62 | $26.39 | $26.61 | 20,330,500 |
August 01 2025 | $26.48 | $26.53 | $26.21 | $26.38 | 17,759,300 |
July 31 2025 | $26.66 | $26.86 | $26.44 | $26.50 | 19,727,500 |
July 30 2025 | $27.17 | $27.17 | $26.73 | $26.84 | 23,968,400 |
July 29 2025 | $27.15 | $27.19 | $27.01 | $27.17 | 13,147,000 |
July 28 2025 | $27.33 | $27.34 | $27.16 | $27.20 | 14,874,400 |
July 25 2025 | $27.32 | $27.34 | $27.12 | $27.32 | 16,852,700 |
July 24 2025 | $27.31 | $27.42 | $27.22 | $27.28 | 14,200,200 |
July 23 2025 | $27.24 | $27.41 | $27.19 | $27.38 | 16,834,900 |
July 22 2025 | $26.90 | $27.26 | $26.87 | $27.24 | 12,718,600 |
July 21 2025 | $27.10 | $27.15 | $26.93 | $26.95 | 13,098,600 |
July 18 2025 | $27.28 | $27.29 | $26.95 | $27.02 | 13,196,900 |
July 17 2025 | $26.91 | $27.18 | $26.91 | $27.14 | 14,578,000 |
July 16 2025 | $26.90 | $27.00 | $26.70 | $26.93 | 16,183,600 |
July 15 2025 | $27.28 | $27.33 | $26.87 | $26.87 | 16,833,400 |
July 14 2025 | $27.32 | $27.38 | $27.13 | $27.31 | 16,559,000 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
