Schwab U.S. Dividend Equity ETF - Price History

Monthly price history for SCHD (Schwab U.S. Dividend Equity ETF)

DateAdjusted priceReal price
March 2024 79.24 USD 79.24 USD
February 2024 77.04 USD 77.64 USD
January 2024 75.65 USD 76.24 USD
December 2023 75.54 USD 76.13 USD
November 2023 71.06 USD 72.35 USD
October 2023 66.85 USD 68.06 USD
September 2023 69.50 USD 70.76 USD
August 2023 72.55 USD 74.53 USD
July 2023 73.65 USD 75.66 USD
June 2023 70.69 USD 72.62 USD
May 2023 67.12 USD 69.59 USD
April 2023 70.00 USD 72.57 USD
March 2023 70.56 USD 73.16 USD
February 2023 71.31 USD 74.55 USD
January 2023 73.76 USD 77.11 USD
December 2022 72.26 USD 75.54 USD
November 2022 74.81 USD 78.93 USD
October 2022 70.02 USD 73.88 USD
September 2022 62.96 USD 66.43 USD
August 2022 68.01 USD 72.40 USD
July 2022 69.91 USD 74.43 USD
June 2022 67.28 USD 71.63 USD
May 2022 73.10 USD 78.59 USD
April 2022 70.35 USD 75.64 USD
March 2022 73.38 USD 78.89 USD
February 2022 71.25 USD 77.10 USD
January 2022 72.65 USD 78.62 USD
December 2021 74.69 USD 80.83 USD
November 2021 69.60 USD 75.92 USD
October 2021 71.06 USD 77.51 USD
September 2021 68.06 USD 74.24 USD
August 2021 70.67 USD 77.70 USD
July 2021 69.22 USD 76.11 USD
June 2021 68.78 USD 75.62 USD
May 2021 69.47 USD 76.93 USD
April 2021 67.30 USD 74.53 USD
March 2021 65.85 USD 72.92 USD
February 2021 60.44 USD 67.41 USD
January 2021 56.99 USD 63.56 USD
December 2020 57.51 USD 64.14 USD
November 2020 55.81 USD 62.82 USD
October 2020 49.31 USD 55.51 USD
September 2020 49.13 USD 55.30 USD
August 2020 50.38 USD 57.28 USD
July 2020 47.93 USD 54.49 USD
June 2020 45.52 USD 51.75 USD
May 2020 45.81 USD 52.52 USD
April 2020 44.18 USD 50.65 USD
March 2020 39.23 USD 44.98 USD
February 2020 44.53 USD 51.58 USD
January 2020 49.12 USD 56.90 USD
December 2019 50.00 USD 57.92 USD
November 2019 48.88 USD 57.09 USD
October 2019 47.54 USD 55.52 USD
September 2019 46.90 USD 54.78 USD
August 2019 45.19 USD 53.25 USD
July 2019 45.78 USD 53.95 USD
June 2019 45.04 USD 53.07 USD
May 2019 41.98 USD 49.86 USD
April 2019 45.43 USD 53.96 USD
March 2019 44.01 USD 52.28 USD
February 2019 43.34 USD 51.83 USD
January 2019 41.65 USD 49.81 USD
December 2018 39.28 USD 46.97 USD
November 2018 42.75 USD 51.55 USD
October 2018 41.36 USD 49.87 USD
September 2018 43.96 USD 53.00 USD
August 2018 43.42 USD 52.71 USD
July 2018 42.45 USD 51.53 USD
June 2018 40.60 USD 49.29 USD
May 2018 40.32 USD 49.35 USD
April 2018 39.61 USD 48.48 USD
March 2018 40.06 USD 49.03 USD
February 2018 41.04 USD 50.49 USD
January 2018 43.48 USD 53.50 USD
December 2017 41.59 USD 51.17 USD
November 2017 40.79 USD 50.53 USD
October 2017 39.15 USD 48.49 USD
September 2017 37.78 USD 46.80 USD
August 2017 36.74 USD 45.84 USD
July 2017 36.74 USD 45.85 USD
June 2017 36.14 USD 45.10 USD
May 2017 36.18 USD 45.47 USD
April 2017 35.56 USD 44.69 USD
March 2017 35.47 USD 44.58 USD
February 2017 35.42 USD 44.84 USD
January 2017 34.25 USD 43.36 USD
December 2016 34.42 USD 43.57 USD
November 2016 33.67 USD 43.01 USD
October 2016 32.60 USD 41.65 USD
September 2016 33.12 USD 42.31 USD
August 2016 33.06 USD 42.48 USD
July 2016 33.17 USD 42.62 USD
June 2016 32.25 USD 41.44 USD
May 2016 31.34 USD 40.58 USD
April 2016 30.90 USD 40.02 USD
March 2016 30.96 USD 40.09 USD
February 2016 29.10 USD 37.96 USD
January 2016 28.88 USD 37.68 USD
December 2015 29.56 USD 38.56 USD
November 2015 29.84 USD 39.21 USD
October 2015 29.76 USD 39.10 USD
September 2015 27.36 USD 35.95 USD
August 2015 27.56 USD 36.51 USD
July 2015 29.10 USD 38.56 USD
June 2015 28.90 USD 38.29 USD
May 2015 29.89 USD 39.91 USD
April 2015 29.74 USD 39.71 USD
March 2015 29.51 USD 39.41 USD
February 2015 30.22 USD 40.63 USD
January 2015 28.72 USD 38.61 USD
December 2014 29.64 USD 39.85 USD
November 2014 29.91 USD 40.49 USD
October 2014 29.05 USD 39.32 USD
September 2014 28.49 USD 38.56 USD
August 2014 28.55 USD 38.90 USD
July 2014 27.61 USD 37.61 USD
June 2014 28.09 USD 38.27 USD
May 2014 27.71 USD 38.02 USD
April 2014 27.35 USD 37.52 USD
March 2014 26.86 USD 36.85 USD
February 2014 26.35 USD 36.39 USD
January 2014 25.36 USD 35.03 USD
December 2013 26.54 USD 36.66 USD
November 2013 26.05 USD 36.23 USD
October 2013 25.40 USD 35.33 USD
September 2013 24.20 USD 33.65 USD
August 2013 23.56 USD 32.99 USD
July 2013 24.43 USD 34.20 USD
June 2013 23.36 USD 32.70 USD
May 2013 23.55 USD 33.20 USD
April 2013 23.22 USD 32.74 USD
March 2013 22.55 USD 31.79 USD
February 2013 21.53 USD 30.54 USD
January 2013 21.08 USD 29.91 USD
December 2012 19.97 USD 28.34 USD
November 2012 19.99 USD 28.61 USD
October 2012 19.89 USD 28.48 USD
September 2012 20.08 USD 28.75 USD
August 2012 19.84 USD 28.61 USD
July 2012 19.72 USD 28.44 USD
June 2012 19.25 USD 27.76 USD
May 2012 18.45 USD 26.80 USD
April 2012 19.18 USD 27.86 USD
March 2012 19.20 USD 27.89 USD
February 2012 18.75 USD 27.37 USD
January 2012 18.23 USD 26.61 USD
December 2011 17.93 USD 26.18 USD
November 2011 17.67 USD 25.92 USD
October 2011 17.38 USD 25.50 USD

SCHD

Price: 80.63USD

52 week price:
65.48
80.63

Dividend Yield: 2.79%

5-year range yield:
2.66%
4.15%

Forward Dividend Yield: 3.03%

Payout Ratio: 56.32%

Payout Ratio Range:
49.66%
56.32%

Dividend Per Share: 2.44 USD

Earnings Per Share: 5.27 USD

P/E Ratio: 14.57

Exchange: PCX

Sector: Miscellaneous

Industry: Investment Trusts/Mutual Funds

Volume: 3.8 million

Market Capitalization: 52.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: 1.39%

DGR5: 2.80%

DGR10: 1.47%

Links: