SCHD returned 14.5% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $17.67 | $17.80 | $17.60 | $17.77 | 3,119,400 |
December 30 2020 | $17.63 | $17.73 | $17.62 | $17.67 | 3,286,500 |
December 29 2020 | $17.77 | $17.77 | $17.53 | $17.59 | 4,710,300 |
December 28 2020 | $17.80 | $17.86 | $17.68 | $17.70 | 3,928,200 |
December 24 2020 | $17.69 | $17.69 | $17.57 | $17.69 | 1,757,100 |
December 23 2020 | $17.60 | $17.72 | $17.60 | $17.66 | 3,600,900 |
December 22 2020 | $17.60 | $17.60 | $17.50 | $17.50 | 3,897,600 |
December 21 2020 | $17.52 | $17.65 | $17.33 | $17.60 | 5,814,900 |
December 18 2020 | $17.78 | $17.79 | $17.59 | $17.72 | 4,372,800 |
December 17 2020 | $17.81 | $17.81 | $17.68 | $17.77 | 4,751,400 |
December 16 2020 | $17.74 | $17.78 | $17.67 | $17.73 | 5,225,700 |
December 15 2020 | $17.62 | $17.74 | $17.51 | $17.71 | 4,282,200 |
December 14 2020 | $17.87 | $17.88 | $17.48 | $17.48 | 5,212,800 |
December 11 2020 | $17.69 | $17.74 | $17.59 | $17.71 | 5,712,600 |
December 10 2020 | $17.82 | $17.85 | $17.74 | $17.81 | 4,842,600 |
December 09 2020 | $17.94 | $18.00 | $17.78 | $17.89 | 5,821,200 |
December 08 2020 | $17.69 | $17.90 | $17.66 | $17.87 | 3,642,600 |
December 07 2020 | $17.85 | $17.85 | $17.68 | $17.76 | 5,079,900 |
December 04 2020 | $17.65 | $17.88 | $17.64 | $17.88 | 3,894,900 |
December 03 2020 | $17.58 | $17.67 | $17.52 | $17.59 | 12,800,400 |
December 02 2020 | $17.44 | $17.56 | $17.42 | $17.55 | 4,131,000 |
December 01 2020 | $17.49 | $17.62 | $17.45 | $17.47 | 3,943,200 |
November 30 2020 | $17.45 | $17.45 | $17.22 | $17.25 | 5,607,600 |
November 27 2020 | $17.56 | $17.58 | $17.44 | $17.48 | 2,100,600 |
November 25 2020 | $17.62 | $17.62 | $17.46 | $17.52 | 4,734,300 |