SCHD has returned 1% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 06 2025 | $27.98 | $28.00 | $27.65 | $27.75 | 12,936,842 |
February 05 2025 | $27.81 | $27.96 | $27.72 | $27.95 | 10,901,621 |
February 04 2025 | $27.65 | $27.80 | $27.61 | $27.76 | 11,127,281 |
February 03 2025 | $27.54 | $27.83 | $27.40 | $27.72 | 18,597,634 |
January 31 2025 | $28.01 | $28.09 | $27.78 | $27.83 | 15,426,900 |
January 30 2025 | $28.00 | $28.09 | $27.81 | $27.98 | 15,498,900 |
January 29 2025 | $28.09 | $28.22 | $27.96 | $28.01 | 11,720,300 |
January 28 2025 | $28.32 | $28.38 | $28.03 | $28.07 | 14,748,400 |
January 27 2025 | $28.16 | $28.45 | $28.15 | $28.45 | 21,061,100 |
January 24 2025 | $28.03 | $28.13 | $28.00 | $28.07 | 11,739,400 |
January 23 2025 | $27.96 | $28.11 | $27.91 | $28.09 | 14,818,700 |
January 22 2025 | $28.15 | $28.15 | $27.92 | $27.92 | 15,660,900 |
January 21 2025 | $28.06 | $28.29 | $28.06 | $28.22 | 21,390,200 |
January 17 2025 | $27.95 | $28.01 | $27.87 | $27.99 | 15,361,500 |
January 16 2025 | $27.73 | $27.85 | $27.59 | $27.83 | 13,454,400 |
January 15 2025 | $27.87 | $27.94 | $27.71 | $27.82 | 12,225,300 |
January 14 2025 | $27.41 | $27.53 | $27.30 | $27.52 | 14,077,400 |
January 13 2025 | $26.97 | $27.33 | $26.96 | $27.30 | 17,826,400 |
January 10 2025 | $27.24 | $27.25 | $26.94 | $27.01 | 22,011,200 |
January 08 2025 | $27.20 | $27.33 | $27.04 | $27.32 | 13,723,600 |
January 07 2025 | $27.38 | $27.52 | $27.17 | $27.26 | 16,406,000 |
January 06 2025 | $27.47 | $27.57 | $27.24 | $27.27 | 22,820,300 |
January 03 2025 | $27.35 | $27.48 | $27.20 | $27.44 | 11,470,500 |
January 02 2025 | $27.47 | $27.54 | $27.15 | $27.26 | 17,005,200 |
