SCHD returned 12.1% in 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $25.82 | $25.92 | $25.71 | $25.86 | 13,234,120 |
December 30 2024 | $25.86 | $25.86 | $25.61 | $25.78 | 16,946,420 |
December 27 2024 | $25.99 | $26.18 | $25.87 | $26.00 | 16,074,010 |
December 26 2024 | $26.01 | $26.15 | $25.96 | $26.12 | 14,137,690 |
December 24 2024 | $25.89 | $26.11 | $25.83 | $26.11 | 9,522,506 |
December 23 2024 | $25.78 | $25.93 | $25.64 | $25.91 | 22,013,801 |
December 20 2024 | $25.46 | $25.95 | $25.44 | $25.83 | 35,339,512 |
December 19 2024 | $25.79 | $25.90 | $25.47 | $25.49 | 22,797,670 |
December 18 2024 | $26.32 | $26.35 | $25.61 | $25.64 | 20,343,971 |
December 17 2024 | $26.35 | $26.44 | $26.23 | $26.33 | 17,417,910 |
December 16 2024 | $26.62 | $26.66 | $26.36 | $26.38 | 24,794,000 |
December 13 2024 | $26.68 | $26.71 | $26.51 | $26.63 | 16,919,650 |
December 12 2024 | $26.78 | $26.80 | $26.65 | $26.70 | 14,370,720 |
December 11 2024 | $26.97 | $26.97 | $26.73 | $26.74 | 15,896,090 |
December 10 2024 | $27.00 | $27.06 | $26.80 | $26.90 | 17,528,949 |
December 09 2024 | $27.11 | $27.21 | $26.97 | $27.00 | 19,540,740 |
December 06 2024 | $27.19 | $27.24 | $26.97 | $27.03 | 12,671,880 |
December 05 2024 | $27.16 | $27.25 | $27.12 | $27.15 | 12,749,250 |
December 04 2024 | $27.33 | $27.38 | $27.03 | $27.14 | 16,023,900 |
December 03 2024 | $27.55 | $27.57 | $27.36 | $27.37 | 13,097,850 |
December 02 2024 | $27.70 | $27.72 | $27.40 | $27.52 | 15,555,660 |
November 29 2024 | $27.66 | $27.74 | $27.61 | $27.70 | 7,685,307 |
November 27 2024 | $27.69 | $27.78 | $27.59 | $27.61 | 10,547,530 |
November 26 2024 | $27.65 | $27.65 | $27.42 | $27.62 | 11,306,610 |
November 25 2024 | $27.71 | $27.88 | $27.62 | $27.68 | 12,321,530 |