SCHD has returned 1.3% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2025 | $27.75 | $27.79 | $27.47 | $27.58 | 15,626,900 |
March 27 2025 | $27.83 | $27.89 | $27.65 | $27.75 | 11,435,400 |
March 26 2025 | $27.72 | $27.94 | $27.67 | $27.80 | 17,390,600 |
March 25 2025 | $27.83 | $27.87 | $27.50 | $27.59 | 16,456,400 |
March 24 2025 | $27.63 | $27.86 | $27.58 | $27.84 | 15,452,500 |
March 21 2025 | $27.60 | $27.63 | $27.37 | $27.51 | 16,883,800 |
March 20 2025 | $27.65 | $27.83 | $27.61 | $27.70 | 11,317,400 |
March 19 2025 | $27.69 | $27.85 | $27.55 | $27.78 | 13,079,400 |
March 18 2025 | $27.70 | $27.73 | $27.56 | $27.67 | 12,625,300 |
March 17 2025 | $27.38 | $27.77 | $27.37 | $27.71 | 16,046,200 |
March 14 2025 | $27.13 | $27.42 | $27.05 | $27.39 | 15,167,200 |
March 13 2025 | $27.22 | $27.37 | $26.99 | $27.05 | 15,121,400 |
March 12 2025 | $27.40 | $27.42 | $27.07 | $27.19 | 26,655,200 |
March 11 2025 | $28.05 | $28.06 | $27.41 | $27.49 | 24,564,600 |
March 10 2025 | $28.07 | $28.59 | $27.94 | $28.13 | 23,520,500 |
March 07 2025 | $27.78 | $28.26 | $27.76 | $28.21 | 16,558,700 |
March 06 2025 | $27.70 | $27.85 | $27.54 | $27.82 | 14,871,800 |
March 05 2025 | $27.60 | $27.89 | $27.47 | $27.80 | 16,031,700 |
March 04 2025 | $28.06 | $28.07 | $27.61 | $27.67 | 20,158,100 |
March 03 2025 | $28.31 | $28.46 | $27.95 | $28.15 | 17,881,200 |
February 28 2025 | $28.01 | $28.28 | $27.85 | $28.28 | 16,590,300 |
February 27 2025 | $27.91 | $28.14 | $27.88 | $27.92 | 12,408,200 |
February 26 2025 | $28.16 | $28.19 | $27.84 | $27.90 | 12,882,000 |
February 25 2025 | $28.10 | $28.28 | $28.10 | $28.20 | 12,774,100 |
February 24 2025 | $28.01 | $28.19 | $27.93 | $28.01 | 13,681,800 |
