Schwab Dividend Equity SWDSX
20.33 USD +0.02 (+0.10%)
Regular-session close
Day range unavailable
17.70 52-week range 20.49
- YTD
- +13.39%
- 1 year
- +12.88%
SWDSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 0.00 | 0.00% |
| Nov 11, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | +0.14 | +0.69% |
| Nov 10, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | +0.07 | +0.35% |
| Nov 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | +0.32 | +1.62% |
| Nov 6, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | -0.14 | -0.70% |
| Nov 5, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | -0.57 | -2.78% |
| Nov 4, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | +0.31 | +1.54% |
| Nov 3, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | -0.07 | -0.35% |
| Nov 2, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | +0.02 | +0.10% |
| Oct 30, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | -0.08 | -0.39% |
| Oct 29, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | +0.19 | +0.94% |
| Oct 28, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | +0.03 | +0.15% |
| Oct 27, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | -0.02 | -0.10% |
| Oct 26, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | +0.09 | +0.45% |
| Oct 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | -0.12 | -0.60% |
| Oct 22, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | +0.18 | +0.90% |
| Oct 21, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | +0.04 | +0.20% |
| Oct 20, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | +0.12 | +0.61% |
| Oct 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | -0.09 | -0.45% |
| Oct 16, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | +0.09 | +0.45% |
| Oct 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | +0.07 | +0.35% |
| Oct 14, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | +0.08 | +0.41% |
| Oct 13, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | -0.04 | -0.20% |
| Oct 12, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | +0.14 | +0.72% |
| Oct 9, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | +0.09 | +0.46% |
| Oct 8, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | +0.14 | +0.72% |
| Oct 7, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | -0.06 | -0.31% |
| Oct 6, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | +0.15 | +0.78% |
| Oct 5, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | +0.08 | +0.42% |
| Oct 2, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | +0.09 | +0.47% |
| Oct 1, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | +0.02 | +0.11% |
| Sep 30, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | -0.21 | -1.09% |
| Sep 29, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | -0.08 | -0.41% |
| Sep 28, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | -0.07 | -0.36% |
| Sep 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | +0.07 | +0.36% |
| Sep 24, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | -0.06 | -0.31% |
| Sep 23, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | -0.09 | -0.46% |
| Sep 22, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | -0.13 | -0.66% |
| Sep 21, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | +0.04 | +0.20% |
| Sep 18, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | -0.05 | -0.25% |
| Sep 17, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | +0.08 | +0.41% |
| Sep 16, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | -0.23 | -1.16% |
| Sep 15, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | -0.04 | -0.20% |
| Sep 14, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | -0.02 | -0.10% |
| Sep 11, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | +0.17 | +0.86% |
| Sep 10, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | -0.03 | -0.15% |
| Sep 9, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | -0.10 | -0.51% |
| Sep 8, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | -0.14 | -0.70% |
| Sep 4, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | -0.13 | -0.65% |
| Sep 3, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | +0.12 | +0.60% |
| Sep 2, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | +0.05 | +0.25% |
| Sep 1, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | -0.05 | -0.25% |
| Aug 31, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | -0.09 | -0.45% |
| Aug 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | +0.04 | +0.20% |
| Aug 27, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | -0.13 | -0.65% |
| Aug 26, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | -0.02 | -0.10% |
| Aug 25, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | -0.02 | -0.10% |
| Aug 24, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | +0.07 | +0.35% |
| Aug 21, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | +0.08 | +0.40% |
| Aug 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | -0.23 | -1.14% |
| Aug 19, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | -0.01 | -0.05% |
| Aug 18, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | +0.10 | +0.50% |
| Aug 17, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | -0.15 | -0.74% |
| Aug 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | -0.03 | -0.15% |
| Aug 13, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | +0.03 | +0.15% |
65 days, newest first. Daily bars as drawn on the SWDSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.