SCHD returned 4.1% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $24.51 | $24.55 | $24.38 | $24.47 | 11,581,800 |
December 28 2023 | $24.51 | $24.57 | $24.48 | $24.53 | 9,972,900 |
December 27 2023 | $24.51 | $24.57 | $24.45 | $24.52 | 10,449,000 |
December 26 2023 | $24.40 | $24.57 | $24.38 | $24.50 | 10,798,500 |
December 22 2023 | $24.30 | $24.48 | $24.28 | $24.38 | 9,598,200 |
December 21 2023 | $24.19 | $24.24 | $24.03 | $24.23 | 9,560,700 |
December 20 2023 | $24.36 | $24.44 | $24.04 | $24.05 | 10,764,000 |
December 19 2023 | $24.35 | $24.44 | $24.33 | $24.42 | 10,315,500 |
December 18 2023 | $24.36 | $24.37 | $24.27 | $24.28 | 12,961,500 |
December 15 2023 | $24.22 | $24.34 | $24.18 | $24.25 | 14,744,400 |
December 14 2023 | $24.12 | $24.42 | $24.12 | $24.33 | 14,745,900 |
December 13 2023 | $23.46 | $23.93 | $23.43 | $23.93 | 12,121,500 |
December 12 2023 | $23.56 | $23.58 | $23.44 | $23.54 | 14,730,600 |
December 11 2023 | $23.40 | $23.54 | $23.38 | $23.53 | 20,164,200 |
December 08 2023 | $23.29 | $23.38 | $23.22 | $23.31 | 19,341,600 |
December 07 2023 | $23.24 | $23.31 | $23.15 | $23.27 | 9,737,100 |
December 06 2023 | $23.28 | $23.35 | $23.17 | $23.18 | 16,391,700 |
December 05 2023 | $23.31 | $23.31 | $23.19 | $23.23 | 9,987,900 |
December 04 2023 | $23.16 | $23.38 | $23.16 | $23.36 | 12,940,800 |
December 01 2023 | $22.97 | $23.28 | $22.93 | $23.27 | 13,222,500 |
November 30 2023 | $22.93 | $23.04 | $22.85 | $23.02 | 9,611,400 |
November 29 2023 | $22.88 | $22.97 | $22.84 | $22.85 | 10,791,000 |
November 28 2023 | $22.71 | $22.83 | $22.65 | $22.76 | 11,078,700 |
November 27 2023 | $22.78 | $22.80 | $22.69 | $22.73 | 15,677,700 |
November 24 2023 | $22.78 | $22.84 | $22.77 | $22.84 | 6,213,000 |
