SCHD returned 14.5% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $17.53 | $17.66 | $17.46 | $17.63 | 3,119,343 |
December 30 2020 | $17.49 | $17.59 | $17.48 | $17.53 | 3,286,752 |
December 29 2020 | $17.63 | $17.63 | $17.39 | $17.46 | 4,710,200 |
December 28 2020 | $17.66 | $17.72 | $17.54 | $17.56 | 3,928,204 |
December 24 2020 | $17.55 | $17.55 | $17.43 | $17.55 | 1,757,063 |
December 23 2020 | $17.46 | $17.58 | $17.46 | $17.52 | 3,600,943 |
December 22 2020 | $17.46 | $17.46 | $17.36 | $17.36 | 3,898,720 |
December 21 2020 | $17.39 | $17.52 | $17.20 | $17.46 | 5,815,125 |
December 18 2020 | $17.64 | $17.65 | $17.45 | $17.58 | 4,372,907 |
December 17 2020 | $17.67 | $17.67 | $17.54 | $17.63 | 4,751,591 |
December 16 2020 | $17.60 | $17.64 | $17.53 | $17.59 | 5,226,047 |
December 15 2020 | $17.49 | $17.60 | $17.37 | $17.57 | 4,282,873 |
December 14 2020 | $17.73 | $17.74 | $17.34 | $17.34 | 5,213,357 |
December 11 2020 | $17.55 | $17.60 | $17.45 | $17.57 | 5,712,621 |
December 10 2020 | $17.68 | $17.71 | $17.60 | $17.67 | 4,842,713 |
December 09 2020 | $17.80 | $17.86 | $17.64 | $17.75 | 5,821,308 |
December 08 2020 | $17.55 | $17.76 | $17.52 | $17.73 | 3,642,781 |
December 07 2020 | $17.71 | $17.71 | $17.54 | $17.62 | 5,080,382 |
December 04 2020 | $17.51 | $17.74 | $17.50 | $17.74 | 3,895,045 |
December 03 2020 | $17.44 | $17.53 | $17.38 | $17.45 | 12,800,506 |
December 02 2020 | $17.30 | $17.42 | $17.28 | $17.41 | 4,130,974 |
December 01 2020 | $17.35 | $17.48 | $17.31 | $17.33 | 3,943,342 |
November 30 2020 | $17.31 | $17.31 | $17.08 | $17.11 | 5,607,702 |
November 27 2020 | $17.42 | $17.44 | $17.30 | $17.35 | 2,100,548 |
November 25 2020 | $17.48 | $17.48 | $17.32 | $17.38 | 4,734,608 |