SCHD has returned -0.7% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 07 2025 20:30 | $27.20 | $27.26 | $27.18 | $27.25 | 100,024 |
January 07 2025 19:30 | $27.32 | $27.32 | $27.25 | $27.25 | 12,551 |
January 07 2025 18:30 | $27.35 | $27.35 | $27.33 | $27.33 | 1,097 |
January 07 2025 17:30 | $27.34 | $27.36 | $27.29 | $27.30 | 9,622 |
January 07 2025 16:30 | $27.38 | $27.40 | $27.33 | $27.35 | 9,320 |
January 07 2025 15:30 | $27.48 | $27.52 | $27.38 | $27.46 | 34,190 |
January 07 2025 14:30 | $27.40 | $27.49 | $27.39 | $27.46 | 53,802 |
January 06 2025 20:30 | $27.29 | $27.31 | $27.24 | $27.28 | 169,592 |
January 06 2025 19:30 | $27.36 | $27.39 | $27.33 | $27.33 | 19,083 |
January 06 2025 18:30 | $27.43 | $27.44 | $27.40 | $27.42 | 18,335 |
January 06 2025 17:30 | $27.49 | $27.49 | $27.45 | $27.45 | 24,637 |
January 06 2025 16:30 | $27.53 | $27.56 | $27.53 | $27.56 | 10,188 |
January 06 2025 15:30 | $27.47 | $27.48 | $27.42 | $27.46 | 44,248 |
January 06 2025 14:30 | $27.43 | $27.55 | $27.43 | $27.52 | 91,957 |
January 03 2025 21:00 | $27.44 | $27.44 | $27.44 | $27.44 | — |
January 03 2025 20:30 | $27.45 | $27.46 | $27.41 | $27.43 | 926,223 |
January 03 2025 19:30 | $27.44 | $27.48 | $27.42 | $27.46 | 1,127,487 |
January 03 2025 18:30 | $27.44 | $27.46 | $27.42 | $27.45 | 1,151,282 |
January 03 2025 17:30 | $27.40 | $27.44 | $27.37 | $27.44 | 1,016,194 |
January 03 2025 16:30 | $27.36 | $27.43 | $27.35 | $27.40 | 1,400,297 |
January 03 2025 15:30 | $27.36 | $27.40 | $27.32 | $27.35 | 2,194,212 |
January 03 2025 14:30 | $27.35 | $27.38 | $27.20 | $27.36 | 2,541,192 |
January 02 2025 21:00 | $27.26 | $27.26 | $27.26 | $27.26 | — |
January 02 2025 20:30 | $27.27 | $27.30 | $27.23 | $27.26 | 1,405,367 |
January 02 2025 19:30 | $27.23 | $27.28 | $27.18 | $27.27 | 2,321,273 |
