SCHD returned 4.1% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $23.20 | $23.24 | $23.08 | $23.16 | 11,581,872 |
December 28 2023 | $23.21 | $23.26 | $23.17 | $23.22 | 9,972,943 |
December 27 2023 | $23.21 | $23.26 | $23.15 | $23.21 | 10,449,080 |
December 26 2023 | $23.10 | $23.26 | $23.08 | $23.19 | 10,798,361 |
December 22 2023 | $23.01 | $23.17 | $22.99 | $23.08 | 9,598,180 |
December 21 2023 | $22.90 | $22.95 | $22.75 | $22.94 | 9,560,650 |
December 20 2023 | $23.07 | $23.13 | $22.76 | $22.77 | 10,764,152 |
December 19 2023 | $23.05 | $23.14 | $23.03 | $23.11 | 10,315,538 |
December 18 2023 | $23.07 | $23.07 | $22.98 | $22.99 | 12,961,595 |
December 15 2023 | $22.93 | $23.04 | $22.89 | $22.96 | 14,744,475 |
December 14 2023 | $22.83 | $23.11 | $22.83 | $23.03 | 14,745,771 |
December 13 2023 | $22.21 | $22.66 | $22.18 | $22.66 | 12,121,510 |
December 12 2023 | $22.30 | $22.33 | $22.19 | $22.29 | 14,730,732 |
December 11 2023 | $22.16 | $22.29 | $22.14 | $22.28 | 20,164,146 |
December 08 2023 | $22.05 | $22.14 | $21.99 | $22.06 | 19,341,542 |
December 07 2023 | $22.00 | $22.07 | $21.91 | $22.03 | 9,737,122 |
December 06 2023 | $22.04 | $22.11 | $21.93 | $21.95 | 16,391,837 |
December 05 2023 | $22.07 | $22.07 | $21.95 | $21.99 | 9,988,021 |
December 04 2023 | $21.92 | $22.13 | $21.92 | $22.12 | 12,940,885 |
December 01 2023 | $21.74 | $22.04 | $21.70 | $22.03 | 13,222,418 |
November 30 2023 | $21.71 | $21.81 | $21.63 | $21.79 | 9,611,533 |
November 29 2023 | $21.66 | $21.74 | $21.62 | $21.63 | 10,791,104 |
November 28 2023 | $21.50 | $21.62 | $21.44 | $21.54 | 11,078,607 |
November 27 2023 | $21.57 | $21.58 | $21.48 | $21.51 | 15,677,596 |
November 24 2023 | $21.56 | $21.63 | $21.56 | $21.62 | 6,213,090 |