Schwab U.S. Dividend Equity ETF - Price History
Monthly price history for SCHD (Schwab U.S. Dividend Equity ETF)
Date | Adjusted price | Real 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
Dividend Yield: 2.79%
Forward Dividend Yield: 3.03%
Payout Ratio: 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%