Nasdaq - Delayed Quote
USD
Schwab Dividend Equity (SWDSX)
20.25
+0.02
(+0.10%)
At close: 8:07:19 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
20.25
20.25
20.25
20.25
20.25
-
Oct 30, 2026
20.23
20.23
20.23
20.23
20.23
-
Oct 29, 2026
20.31
20.31
20.31
20.31
20.31
-
Oct 28, 2026
20.12
20.12
20.12
20.12
20.12
-
Oct 27, 2026
20.09
20.09
20.09
20.09
20.09
-
Oct 26, 2026
20.11
20.11
20.11
20.11
20.11
-
Oct 23, 2026
20.02
20.02
20.02
20.02
20.02
-
Oct 22, 2026
20.14
20.14
20.14
20.14
20.14
-
Oct 21, 2026
19.96
19.96
19.96
19.96
19.96
-
Oct 20, 2026
19.92
19.92
19.92
19.92
19.92
-
Oct 19, 2026
19.80
19.80
19.80
19.80
19.80
-
Oct 16, 2026
19.89
19.89
19.89
19.89
19.89
-
Oct 15, 2026
19.80
19.80
19.80
19.80
19.80
-
Oct 14, 2026
19.73
19.73
19.73
19.73
19.73
-
Oct 13, 2026
19.65
19.65
19.65
19.65
19.65
-
Oct 12, 2026
19.69
19.69
19.69
19.69
19.69
-
Oct 9, 2026
19.55
19.55
19.55
19.55
19.55
-
Oct 8, 2026
19.46
19.46
19.46
19.46
19.46
-
Oct 7, 2026
19.32
19.32
19.32
19.32
19.32
-
Oct 6, 2026
19.38
19.38
19.38
19.38
19.38
-
Oct 5, 2026
19.23
19.23
19.23
19.23
19.23
-
Oct 2, 2026
19.15
19.15
19.15
19.15
19.15
-
Oct 1, 2026
19.06
19.06
19.06
19.06
19.06
-
Sep 30, 2026
0.068
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
19.04
19.04
19.04
19.04
19.04
-
Sep 29, 2026
19.25
19.25
19.25
19.25
19.18
-
Sep 28, 2026
19.33
19.33
19.33
19.33
19.26
-
Sep 25, 2026
19.40
19.40
19.40
19.40
19.33
-
Sep 24, 2026
19.33
19.33
19.33
19.33
19.26
-
Sep 23, 2026
19.39
19.39
19.39
19.39
19.32
-
Sep 22, 2026
19.48
19.48
19.48
19.48
19.41
-
Sep 21, 2026
19.61
19.61
19.61
19.61
19.54
-
Sep 18, 2026
19.57
19.57
19.57
19.57
19.50
-
Sep 17, 2026
19.62
19.62
19.62
19.62
19.55
-
Sep 16, 2026
19.54
19.54
19.54
19.54
19.47
-
Sep 15, 2026
19.77
19.77
19.77
19.77
19.70
-
Sep 14, 2026
19.81
19.81
19.81
19.81
19.74
-
Sep 11, 2026
19.83
19.83
19.83
19.83
19.76
-
Sep 10, 2026
19.66
19.66
19.66
19.66
19.59
-
Sep 9, 2026
19.69
19.69
19.69
19.69
19.62
-
Sep 8, 2026
19.79
19.79
19.79
19.79
19.72
-
Sep 4, 2026
19.93
19.93
19.93
19.93
19.86
-
Sep 3, 2026
20.06
20.06
20.06
20.06
19.99
-
Sep 2, 2026
19.94
19.94
19.94
19.94
19.87
-
Sep 1, 2026
19.89
19.89
19.89
19.89
19.82
-
Aug 31, 2026
19.94
19.94
19.94
19.94
19.87
-
Aug 28, 2026
20.03
20.03
20.03
20.03
19.96
-
Aug 27, 2026
19.99
19.99
19.99
19.99
19.92
-
Aug 26, 2026
20.12
20.12
20.12
20.12
20.05
-
Aug 25, 2026
20.14
20.14
20.14
20.14
20.07
-
Aug 24, 2026
20.16
20.16
20.16
20.16
20.09
-
Aug 21, 2026
20.09
20.09
20.09
20.09
20.02
-
Aug 20, 2026
20.01
20.01
20.01
20.01
19.94
-
Aug 19, 2026
20.24
20.24
20.24
20.24
20.17
-
Aug 18, 2026
20.25
20.25
20.25
20.25
20.18
-
Aug 17, 2026
20.15
20.15
20.15
20.15
20.08
-
Aug 14, 2026
20.30
20.30
20.30
20.30
20.23
-
Aug 13, 2026
20.33
20.33
20.33
20.33
20.26
-
Aug 12, 2026
20.30
20.30
20.30
20.30
20.23
-
Aug 11, 2026
20.27
20.27
20.27
20.27
20.20
-
Aug 10, 2026
20.29
20.29
20.29
20.29
20.22
-
Aug 7, 2026
20.25
20.25
20.25
20.25
20.18
-
Aug 6, 2026
20.18
20.18
20.18
20.18
20.11
-
Aug 5, 2026
20.14
20.14
20.14
20.14
20.07
-
Aug 4, 2026
20.16
20.16
20.16
20.16
20.09
-
Aug 3, 2026
19.94
19.94
19.94
19.94
19.87
-
Jul 31, 2026
19.86
19.86
19.86
19.86
19.79
-
Jul 30, 2026
19.79
19.79
19.79
19.79
19.72
-
Jul 29, 2026
19.83
19.83
19.83
19.83
19.76
-
Jul 28, 2026
20.00
20.00
20.00
20.00
19.93
-
Jul 27, 2026
19.77
19.77
19.77
19.77
19.70
-
Jul 24, 2026
19.67
19.67
19.67
19.67
19.60
-
Jul 23, 2026
19.47
19.47
19.47
19.47
19.40
-
Jul 22, 2026
19.51
19.51
19.51
19.51
19.44
-
Jul 21, 2026
19.42
19.42
19.42
19.42
19.35
-
Jul 20, 2026
19.38
19.38
19.38
19.38
19.31
-
Jul 17, 2026
19.43
19.43
19.43
19.43
19.36
-
Jul 16, 2026
19.55
19.55
19.55
19.55
19.48
-
Jul 15, 2026
19.39
19.39
19.39
19.39
19.32
-
Jul 14, 2026
19.38
19.38
19.38
19.38
19.31
-
Jul 13, 2026
19.56
19.56
19.56
19.56
19.49
-
Jul 10, 2026
19.54
19.54
19.54
19.54
19.47
-
Jul 9, 2026
19.46
19.46
19.46
19.46
19.39
-
Jul 8, 2026
19.44
19.44
19.44
19.44
19.37
-
Jul 7, 2026
19.62
19.62
19.62
19.62
19.55
-
Jul 6, 2026
19.49
19.49
19.49
19.49
19.42
-
Jul 2, 2026
19.20
19.20
19.20
19.20
19.13
-
Jul 1, 2026
19.20
19.20
19.20
19.20
19.13
-
Jun 30, 2026
0.074
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
19.15
19.15
19.15
19.15
19.08
-
Jun 29, 2026
19.28
19.28
19.28
19.28
19.14
-
Jun 26, 2026
19.25
19.25
19.25
19.25
19.11
-
Jun 25, 2026
19.20
19.20
19.20
19.20
19.06
-
Jun 24, 2026
19.16
19.16
19.16
19.16
19.02
-
Jun 23, 2026
19.17
19.17
19.17
19.17
19.03
-
Jun 22, 2026
19.06
19.06
19.06
19.06
18.92
-
Jun 18, 2026
19.05
19.05
19.05
19.05
18.91
-
Jun 17, 2026
19.13
19.13
19.13
19.13
18.99
-
Jun 16, 2026
19.32
19.32
19.32
19.32
19.18
-
Jun 15, 2026
19.24
19.24
19.24
19.24
19.10
-
Jun 12, 2026
19.29
19.29
19.29
19.29
19.15
-
Jun 11, 2026
19.17
19.17
19.17
19.17
19.03
-
Jun 10, 2026
19.05
19.05
19.05
19.05
18.91
-
Jun 9, 2026
19.14
19.14
19.14
19.14
19.00
-
Jun 8, 2026
19.04
19.04
19.04
19.04
18.90
-
Jun 5, 2026
19.11
19.11
19.11
19.11
18.97
-
Jun 4, 2026
19.18
19.18
19.18
19.18
19.04
-
Jun 3, 2026
19.05
19.05
19.05
19.05
18.91
-
Jun 2, 2026
19.12
19.12
19.12
19.12
18.98
-
Jun 1, 2026
18.97
18.97
18.97
18.97
18.83
-
May 29, 2026
19.01
19.01
19.01
19.01
18.87
-
May 28, 2026
19.01
19.01
19.01
19.01
18.87
-
May 27, 2026
19.03
19.03
19.03
19.03
18.89
-
May 26, 2026
19.05
19.05
19.05
19.05
18.91
-
May 22, 2026
19.16
19.16
19.16
19.16
19.02
-
May 21, 2026
19.07
19.07
19.07
19.07
18.93
-
May 20, 2026
19.03
19.03
19.03
19.03
18.89
-
May 19, 2026
18.99
18.99
18.99
18.99
18.85
-
May 18, 2026
19.03
19.03
19.03
19.03
18.89
-
May 15, 2026
18.88
18.88
18.88
18.88
18.74
-
May 14, 2026
18.98
18.98
18.98
18.98
18.84
-
May 13, 2026
18.80
18.80
18.80
18.80
18.66
-
May 12, 2026
18.81
18.81
18.81
18.81
18.67
-
May 11, 2026
18.71
18.71
18.71
18.71
18.57
-
May 8, 2026
18.72
18.72
18.72
18.72
18.58
-
May 7, 2026
18.75
18.75
18.75
18.75
18.61
-
May 6, 2026
18.87
18.87
18.87
18.87
18.73
-
May 5, 2026
18.82
18.82
18.82
18.82
18.68
-
May 4, 2026
18.74
18.74
18.74
18.74
18.60
-
May 1, 2026
18.88
18.88
18.88
18.88
18.74
-
Apr 30, 2026
18.95
18.95
18.95
18.95
18.81
-
Apr 29, 2026
18.64
18.64
18.64
18.64
18.50
-
Apr 28, 2026
18.66
18.66
18.66
18.66
18.52
-
Apr 27, 2026
18.62
18.62
18.62
18.62
18.48
-
Apr 24, 2026
18.66
18.66
18.66
18.66
18.52
-
Apr 23, 2026
18.82
18.82
18.82
18.82
18.68
-
Apr 22, 2026
18.71
18.71
18.71
18.71
18.57
-
Apr 21, 2026
18.68
18.68
18.68
18.68
18.54
-
Apr 20, 2026
18.80
18.80
18.80
18.80
18.66
-
Apr 17, 2026
18.83
18.83
18.83
18.83
18.69
-
Apr 16, 2026
18.66
18.66
18.66
18.66
18.52
-
Apr 15, 2026
18.63
18.63
18.63
18.63
18.49
-
Apr 14, 2026
18.61
18.61
18.61
18.61
18.47
-
Apr 13, 2026
18.60
18.60
18.60
18.60
18.46
-
Apr 10, 2026
18.50
18.50
18.50
18.50
18.36
-
Apr 9, 2026
18.64
18.64
18.64
18.64
18.50
-
Apr 8, 2026
18.57
18.57
18.57
18.57
18.43
-
Apr 7, 2026
18.24
18.24
18.24
18.24
18.11
-
Apr 6, 2026
18.26
18.26
18.26
18.26
18.13
-
Apr 2, 2026
18.17
18.17
18.17
18.17
18.04
-
Apr 1, 2026
18.14
18.14
18.14
18.14
18.01
-
Mar 31, 2026
0.078
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
18.19
18.19
18.19
18.19
18.06
-
Mar 30, 2026
18.01
18.01
18.01
18.01
17.80
-
Mar 27, 2026
18.01
18.01
18.01
18.01
17.80
-
Mar 26, 2026
18.18
18.18
18.18
18.18
17.97
-
Mar 25, 2026
18.26
18.26
18.26
18.26
18.05
-
Mar 24, 2026
18.20
18.20
18.20
18.20
17.99
-
Mar 23, 2026
18.16
18.16
18.16
18.16
17.95
-
Mar 20, 2026
17.98
17.98
17.98
17.98
17.77
-
Mar 19, 2026
18.13
18.13
18.13
18.13
17.92
-
Mar 18, 2026
18.17
18.17
18.17
18.17
17.96
-
Mar 17, 2026
18.44
18.44
18.44
18.44
18.23
-
Mar 16, 2026
18.43
18.43
18.43
18.43
18.22
-
Mar 13, 2026
18.33
18.33
18.33
18.33
18.12
-
Mar 12, 2026
18.34
18.34
18.34
18.34
18.13
-
Mar 11, 2026
18.50
18.50
18.50
18.50
18.28
-
Mar 10, 2026
18.56
18.56
18.56
18.56
18.34
-
Mar 9, 2026
18.62
18.62
18.62
18.62
18.40
-
Mar 6, 2026
18.62
18.62
18.62
18.62
18.40
-
Mar 5, 2026
18.74
18.74
18.74
18.74
18.52
-
Mar 4, 2026
18.93
18.93
18.93
18.93
18.71
-
Mar 3, 2026
18.90
18.90
18.90
18.90
18.68
-
Mar 2, 2026
19.03
19.03
19.03
19.03
18.81
-
Feb 27, 2026
19.05
19.05
19.05
19.05
18.83
-
Feb 26, 2026
18.99
18.99
18.99
18.99
18.77
-
Feb 25, 2026
18.97
18.97
18.97
18.97
18.75
-
Feb 24, 2026
18.94
18.94
18.94
18.94
18.72
-
Feb 23, 2026
18.90
18.90
18.90
18.90
18.68
-
Feb 20, 2026
19.04
19.04
19.04
19.04
18.82
-
Feb 19, 2026
18.99
18.99
18.99
18.99
18.77
-
Feb 18, 2026
19.03
19.03
19.03
19.03
18.81
-
Feb 17, 2026
18.98
18.98
18.98
18.98
18.76
-
Feb 13, 2026
19.04
19.04
19.04
19.04
18.82
-
Feb 12, 2026
18.97
18.97
18.97
18.97
18.75
-
Feb 11, 2026
19.16
19.16
19.16
19.16
18.94
-
Feb 10, 2026
19.12
19.12
19.12
19.12
18.90
-
Feb 9, 2026
19.12
19.12
19.12
19.12
18.90
-
Feb 6, 2026
19.14
19.14
19.14
19.14
18.92
-
Feb 5, 2026
18.87
18.87
18.87
18.87
18.65
-
Feb 4, 2026
18.93
18.93
18.93
18.93
18.71
-
Feb 3, 2026
18.85
18.85
18.85
18.85
18.63
-
Feb 2, 2026
18.80
18.80
18.80
18.80
18.58
-
Jan 30, 2026
18.68
18.68
18.68
18.68
18.46
-
Jan 29, 2026
18.56
18.56
18.56
18.56
18.34
-
Jan 28, 2026
18.47
18.47
18.47
18.47
18.25
-
Jan 27, 2026
18.48
18.48
18.48
18.48
18.26
-
Jan 26, 2026
18.45
18.45
18.45
18.45
18.23
-
Jan 23, 2026
18.35
18.35
18.35
18.35
18.14
-
Jan 22, 2026
18.41
18.41
18.41
18.41
18.20
-
Jan 21, 2026
18.41
18.41
18.41
18.41
18.20
-
Jan 20, 2026
18.24
18.24
18.24
18.24
18.03
-
Jan 16, 2026
18.52
18.52
18.52
18.52
18.30
-
Jan 15, 2026
18.50
18.50
18.50
18.50
18.28
-
Jan 14, 2026
18.43
18.43
18.43
18.43
18.22
-
Jan 13, 2026
18.35
18.35
18.35
18.35
18.14
-
Jan 12, 2026
18.39
18.39
18.39
18.39
18.18
-
Jan 9, 2026
18.31
18.31
18.31
18.31
18.10
-
Jan 8, 2026
18.20
18.20
18.20
18.20
17.99
-
Jan 7, 2026
18.02
18.02
18.02
18.02
17.81
-
Jan 6, 2026
18.21
18.21
18.21
18.21
18.00
-
Jan 5, 2026
18.12
18.12
18.12
18.12
17.91
-
Jan 2, 2026
18.01
18.01
18.01
18.01
17.80
-
Dec 31, 2025
17.93
17.93
17.93
17.93
17.72
-
Dec 30, 2025
18.05
18.05
18.05
18.05
17.84
-
Dec 29, 2025
18.07
18.07
18.07
18.07
17.86
-
Dec 26, 2025
18.09
18.09
18.09
18.09
17.88
-
Dec 24, 2025
18.10
18.10
18.10
18.10
17.89
-
Dec 23, 2025
18.02
18.02
18.02
18.02
17.81
-
Dec 22, 2025
18.00
18.00
18.00
18.00
17.79
-
Dec 19, 2025
17.87
17.87
17.87
17.87
17.66
-
Dec 18, 2025
17.84
17.84
17.84
17.84
17.63
-
Dec 17, 2025
17.89
17.89
17.89
17.89
17.68
-
Dec 16, 2025
0.403
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
17.92
17.92
17.92
17.92
17.71
-
Dec 15, 2025
18.50
18.50
18.50
18.50
17.89
-
Dec 12, 2025
18.48
18.48
18.48
18.48
17.87
-
Dec 11, 2025
18.55
18.55
18.55
18.55
17.93
-
Dec 10, 2025
18.43
18.43
18.43
18.43
17.82
-
Dec 9, 2025
18.25
18.25
18.25
18.25
17.64
-
Dec 8, 2025
18.27
18.27
18.27
18.27
17.66
-
Dec 5, 2025
18.34
18.34
18.34
18.34
17.73
-
Dec 4, 2025
18.32
18.32
18.32
18.32
17.71
-
Dec 3, 2025
18.32
18.32
18.32
18.32
17.71
-
Dec 2, 2025
18.18
18.18
18.18
18.18
17.58
-
Dec 1, 2025
18.22
18.22
18.22
18.22
17.62
-
Nov 28, 2025
18.40
18.40
18.40
18.40
17.79
-
Nov 26, 2025
18.28
18.28
18.28
18.28
17.67
-
Nov 25, 2025
18.17
18.17
18.17
18.17
17.57
-
Nov 24, 2025
17.96
17.96
17.96
17.96
17.36
-
Nov 21, 2025
17.90
17.90
17.90
17.90
17.31
-
Nov 20, 2025
17.70
17.70
17.70
17.70
17.11
-
Nov 19, 2025
17.79
17.79
17.79
17.79
17.20
-
Nov 18, 2025
17.83
17.83
17.83
17.83
17.24
-
Nov 17, 2025
17.86
17.86
17.86
17.86
17.27
-
Nov 14, 2025
17.98
17.98
17.98
17.98
17.38
-
Nov 13, 2025
18.01
18.01
18.01
18.01
17.41
-
Nov 12, 2025
18.17
18.17
18.17
18.17
17.57
-
Nov 11, 2025
18.09
18.09
18.09
18.09
17.49
-
Nov 10, 2025
17.92
17.92
17.92
17.92
17.33
-
Nov 7, 2025
17.83
17.83
17.83
17.83
17.24
-
Nov 6, 2025
17.74
17.74
17.74
17.74
17.15
-
Nov 5, 2025
17.73
17.73
17.73
17.73
17.14
-
Nov 4, 2025
17.68
17.68
17.68
17.68
17.09
-
Nov 3, 2025
17.69
17.69
17.69
17.69
17.10
-
