SCHD returned 12.1% last year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $27.28 | $27.38 | $27.16 | $27.32 | 13,224,600 |
December 30 2024 | $27.32 | $27.32 | $27.05 | $27.23 | 16,936,900 |
December 27 2024 | $27.45 | $27.66 | $27.33 | $27.47 | 16,067,300 |
December 26 2024 | $27.48 | $27.62 | $27.42 | $27.59 | 14,128,100 |
December 24 2024 | $27.35 | $27.58 | $27.29 | $27.58 | 9,522,500 |
December 23 2024 | $27.23 | $27.39 | $27.08 | $27.37 | 22,013,800 |
December 20 2024 | $26.90 | $27.41 | $26.87 | $27.29 | 35,339,500 |
December 19 2024 | $27.24 | $27.36 | $26.91 | $26.93 | 22,797,700 |
December 18 2024 | $27.80 | $27.84 | $27.05 | $27.08 | 20,344,000 |
December 17 2024 | $27.83 | $27.93 | $27.71 | $27.81 | 17,417,900 |
December 16 2024 | $28.12 | $28.16 | $27.85 | $27.87 | 24,794,000 |
December 13 2024 | $28.18 | $28.21 | $28.00 | $28.13 | 16,919,700 |
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 |
