SCHD returned -3.3% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $22.14 | $22.18 | $21.96 | $22.16 | 10,362,653 |
December 29 2022 | $22.09 | $22.28 | $22.07 | $22.22 | 8,621,538 |
December 28 2022 | $22.28 | $22.33 | $21.96 | $21.97 | 9,989,350 |
December 27 2022 | $22.21 | $22.30 | $22.11 | $22.25 | 9,435,574 |
December 23 2022 | $22.02 | $22.17 | $21.92 | $22.17 | 9,231,139 |
December 22 2022 | $22.09 | $22.09 | $21.70 | $22.02 | 13,068,107 |
December 21 2022 | $22.07 | $22.26 | $22.07 | $22.21 | 10,937,450 |
December 20 2022 | $21.87 | $22.00 | $21.81 | $21.91 | 9,119,170 |
December 19 2022 | $21.98 | $22.05 | $21.74 | $21.87 | 9,720,790 |
December 16 2022 | $21.95 | $22.02 | $21.76 | $21.95 | 13,434,191 |
December 15 2022 | $22.39 | $22.42 | $22.04 | $22.14 | 11,465,007 |
December 14 2022 | $22.68 | $22.89 | $22.45 | $22.59 | 11,432,907 |
December 13 2022 | $23.06 | $23.09 | $22.56 | $22.69 | 13,612,463 |
December 12 2022 | $22.35 | $22.58 | $22.24 | $22.58 | 9,286,747 |
December 09 2022 | $22.44 | $22.51 | $22.28 | $22.29 | 7,838,873 |
December 08 2022 | $22.39 | $22.48 | $22.34 | $22.43 | 10,609,025 |
December 07 2022 | $22.26 | $22.45 | $22.22 | $22.30 | 8,716,626 |
December 06 2022 | $22.54 | $22.59 | $22.18 | $22.30 | 14,779,305 |
December 05 2022 | $22.81 | $22.83 | $22.48 | $22.57 | 10,372,265 |
December 02 2022 | $22.75 | $23.00 | $22.73 | $22.96 | 14,984,485 |
December 01 2022 | $23.06 | $23.10 | $22.85 | $22.98 | 10,198,031 |
November 30 2022 | $22.55 | $22.94 | $22.30 | $22.94 | 10,571,003 |
November 29 2022 | $22.49 | $22.58 | $22.39 | $22.54 | 6,960,919 |
November 28 2022 | $22.63 | $22.72 | $22.42 | $22.47 | 8,654,454 |
November 25 2022 | $22.76 | $22.85 | $22.75 | $22.80 | 3,444,271 |