SCHD returned 29.4% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $22.85 | $22.98 | $22.85 | $22.90 | 4,047,640 |
December 30 2021 | $22.94 | $23.02 | $22.85 | $22.87 | 4,984,094 |
December 29 2021 | $22.85 | $22.96 | $22.84 | $22.91 | 5,178,209 |
December 28 2021 | $22.81 | $22.91 | $22.80 | $22.86 | 6,584,389 |
December 27 2021 | $22.60 | $22.82 | $22.56 | $22.82 | 5,519,277 |
December 23 2021 | $22.49 | $22.63 | $22.48 | $22.55 | 5,688,999 |
December 22 2021 | $22.29 | $22.43 | $22.21 | $22.43 | 4,856,039 |
December 21 2021 | $22.22 | $22.32 | $22.15 | $22.30 | 6,453,538 |
December 20 2021 | $22.08 | $22.14 | $21.92 | $22.13 | 9,899,083 |
December 17 2021 | $22.49 | $22.50 | $22.27 | $22.27 | 7,889,078 |
December 16 2021 | $22.45 | $22.64 | $22.43 | $22.54 | 8,395,185 |
December 15 2021 | $22.13 | $22.38 | $22.06 | $22.38 | 5,975,535 |
December 14 2021 | $22.01 | $22.21 | $22.00 | $22.09 | 8,024,051 |
December 13 2021 | $22.19 | $22.21 | $22.04 | $22.11 | 5,590,944 |
December 10 2021 | $22.11 | $22.18 | $22.02 | $22.18 | 7,415,717 |
December 09 2021 | $21.92 | $22.04 | $21.87 | $21.95 | 6,640,342 |
December 08 2021 | $22.08 | $22.11 | $21.90 | $22.00 | 5,704,506 |
December 07 2021 | $21.93 | $22.09 | $21.89 | $22.05 | 4,682,042 |
December 06 2021 | $21.78 | $21.94 | $21.73 | $21.81 | 5,593,998 |
December 03 2021 | $21.65 | $21.71 | $21.43 | $21.60 | 7,711,112 |
December 02 2021 | $21.31 | $21.69 | $21.26 | $21.56 | 7,744,418 |
December 01 2021 | $21.56 | $21.80 | $21.23 | $21.24 | 7,120,453 |
November 30 2021 | $21.67 | $21.68 | $21.32 | $21.34 | 9,491,539 |
November 29 2021 | $21.89 | $21.91 | $21.71 | $21.80 | 7,037,263 |
November 26 2021 | $21.86 | $21.87 | $21.62 | $21.73 | 8,369,508 |