SCHD has returned 11.9% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2024 | $26.90 | $27.41 | $26.87 | $27.29 | 35,298,300 |
December 19 2024 | $27.24 | $27.36 | $26.91 | $26.93 | 22,676,400 |
December 18 2024 | $27.80 | $27.84 | $27.05 | $27.08 | 20,194,500 |
December 17 2024 | $27.83 | $27.93 | $27.71 | $27.81 | 17,393,200 |
December 16 2024 | $28.12 | $28.16 | $27.85 | $27.87 | 24,767,700 |
December 13 2024 | $28.18 | $28.21 | $28.00 | $28.13 | 16,896,400 |
December 12 2024 | $28.29 | $28.31 | $28.15 | $28.20 | 14,370,700 |
December 11 2024 | $28.49 | $28.49 | $28.24 | $28.25 | 15,896,100 |
December 10 2024 | $28.52 | $28.58 | $28.31 | $28.42 | 17,529,000 |
December 09 2024 | $28.63 | $28.74 | $28.49 | $28.52 | 19,540,700 |
December 06 2024 | $28.72 | $28.77 | $28.49 | $28.55 | 12,671,900 |
December 05 2024 | $28.69 | $28.78 | $28.64 | $28.68 | 12,749,200 |
December 04 2024 | $28.87 | $28.92 | $28.55 | $28.67 | 16,023,900 |
December 03 2024 | $29.10 | $29.13 | $28.90 | $28.91 | 13,097,900 |
December 02 2024 | $29.26 | $29.28 | $28.94 | $29.07 | 15,555,700 |
November 29 2024 | $29.22 | $29.31 | $29.17 | $29.26 | 7,685,300 |
November 27 2024 | $29.25 | $29.35 | $29.14 | $29.17 | 10,547,500 |
November 26 2024 | $29.21 | $29.21 | $28.97 | $29.18 | 11,306,600 |
November 25 2024 | $29.27 | $29.45 | $29.18 | $29.24 | 12,321,500 |
November 22 2024 | $28.74 | $29.11 | $28.74 | $29.08 | 12,227,600 |
November 21 2024 | $28.47 | $28.77 | $28.42 | $28.71 | 11,132,500 |
November 20 2024 | $28.39 | $28.46 | $28.24 | $28.44 | 9,201,500 |
November 19 2024 | $28.37 | $28.45 | $28.22 | $28.38 | 11,657,500 |
November 18 2024 | $28.42 | $28.57 | $28.38 | $28.52 | 11,095,000 |
November 15 2024 | $28.54 | $28.56 | $28.32 | $28.37 | 12,549,300 |
