The average closing price for SCHD all-time is $14.64. The latest price is $27.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $29.26 | $29.28 | $26.87 | $27.29 | 274,661,600 |
November 2024 | $28.04 | $29.45 | $27.77 | $29.26 | 224,721,300 |
October 2024 | $27.92 | $28.63 | $27.68 | $27.97 | 239,947,400 |
September 2024 | $27.56 | $27.99 | $26.58 | $27.92 | 193,840,800 |
August 2024 | $27.14 | $27.68 | $25.78 | $27.67 | 186,410,100 |
July 2024 | $25.53 | $27.23 | $25.11 | $27.03 | 203,255,400 |
June 2024 | $25.49 | $25.70 | $24.70 | $25.45 | 157,992,600 |
May 2024 | $24.87 | $25.99 | $24.73 | $25.45 | 176,391,900 |
April 2024 | $26.13 | $26.17 | $24.46 | $24.94 | 222,861,000 |
March 2024 | $25.00 | $26.18 | $24.91 | $26.12 | 213,844,800 |
February 2024 | $24.57 | $25.11 | $24.26 | $24.95 | 201,694,200 |
January 2024 | $24.38 | $24.86 | $24.08 | $24.50 | 256,625,100 |
December 2023 | $22.97 | $24.57 | $22.93 | $24.47 | 254,130,300 |
November 2023 | $21.68 | $23.04 | $21.52 | $23.02 | 228,366,600 |
October 2023 | $22.49 | $22.78 | $21.21 | $21.65 | 248,754,300 |
September 2023 | $23.61 | $23.67 | $22.31 | $22.51 | 169,419,900 |
August 2023 | $23.83 | $23.86 | $22.94 | $23.50 | 172,041,600 |
July 2023 | $22.86 | $23.97 | $22.56 | $23.85 | 169,817,400 |
June 2023 | $21.80 | $23.06 | $21.59 | $22.90 | 199,581,900 |
May 2023 | $22.66 | $22.79 | $21.59 | $21.74 | 233,023,800 |
April 2023 | $22.90 | $23.18 | $22.12 | $22.67 | 154,260,000 |
March 2023 | $23.05 | $23.51 | $21.69 | $22.86 | 274,182,900 |
February 2023 | $23.81 | $24.22 | $23.01 | $23.10 | 185,922,900 |
January 2023 | $23.49 | $24.24 | $23.18 | $23.89 | 201,059,400 |
December 2022 | $24.36 | $24.40 | $22.92 | $23.40 | 227,203,800 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
