SCHD has returned -5.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2025 | $25.70 | $25.92 | $25.57 | $25.71 | 14,854,567 |
April 30 2025 | $25.79 | $25.88 | $25.41 | $25.82 | 13,579,400 |
April 29 2025 | $25.62 | $25.95 | $25.62 | $25.89 | 12,247,121 |
April 28 2025 | $25.69 | $25.87 | $25.57 | $25.79 | 14,503,650 |
April 25 2025 | $25.65 | $25.68 | $25.41 | $25.67 | 14,293,400 |
April 24 2025 | $25.50 | $25.72 | $25.32 | $25.71 | 15,485,700 |
April 23 2025 | $25.65 | $25.87 | $25.28 | $25.42 | 27,870,400 |
April 22 2025 | $25.11 | $25.53 | $25.11 | $25.44 | 21,483,100 |
April 21 2025 | $25.30 | $25.34 | $24.76 | $25.03 | 21,932,900 |
April 17 2025 | $25.21 | $25.63 | $25.19 | $25.42 | 15,390,600 |
April 16 2025 | $25.45 | $25.55 | $24.99 | $25.13 | 18,600,500 |
April 15 2025 | $25.59 | $25.74 | $25.37 | $25.43 | 17,240,800 |
April 14 2025 | $25.61 | $25.69 | $25.31 | $25.60 | 27,320,700 |
April 11 2025 | $24.96 | $25.40 | $24.63 | $25.30 | 21,685,900 |
April 10 2025 | $25.51 | $25.51 | $24.31 | $24.97 | 31,358,500 |
April 09 2025 | $23.91 | $25.96 | $23.87 | $25.87 | 46,103,800 |
April 08 2025 | $25.44 | $25.48 | $24.00 | $24.32 | 40,098,800 |
April 07 2025 | $24.60 | $25.73 | $24.18 | $24.94 | 50,085,200 |
April 04 2025 | $26.22 | $26.30 | $25.23 | $25.28 | 45,530,200 |
April 03 2025 | $27.37 | $27.47 | $26.71 | $26.73 | 30,584,900 |
April 02 2025 | $27.73 | $27.89 | $27.60 | $27.87 | 11,923,400 |
April 01 2025 | $27.94 | $27.95 | $27.67 | $27.87 | 14,702,200 |
March 31 2025 | $27.50 | $28.06 | $27.49 | $27.96 | 19,019,400 |
March 28 2025 | $27.75 | $27.79 | $27.47 | $27.58 | 15,661,100 |
March 27 2025 | $27.83 | $27.89 | $27.65 | $27.75 | 11,448,800 |
