SCHD has returned 1.7% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 24 2025 | $27.18 | $27.29 | $27.13 | $27.16 | 19,413,400 |
September 23 2025 | $27.02 | $27.30 | $27.01 | $27.14 | 16,862,900 |
September 22 2025 | $27.03 | $27.07 | $26.94 | $26.99 | 17,463,700 |
September 19 2025 | $27.25 | $27.25 | $27.01 | $27.07 | 17,610,900 |
September 18 2025 | $27.22 | $27.27 | $27.09 | $27.19 | 17,238,300 |
September 17 2025 | $27.17 | $27.48 | $27.09 | $27.21 | 21,748,100 |
September 16 2025 | $27.11 | $27.24 | $27.03 | $27.16 | 19,907,700 |
September 15 2025 | $27.26 | $27.26 | $27.02 | $27.08 | 18,547,600 |
September 12 2025 | $27.43 | $27.47 | $27.22 | $27.22 | 14,967,600 |
September 11 2025 | $27.25 | $27.49 | $27.21 | $27.46 | 13,521,500 |
September 10 2025 | $27.16 | $27.28 | $27.01 | $27.24 | 16,572,100 |
September 09 2025 | $27.15 | $27.28 | $27.15 | $27.19 | 18,576,600 |
September 08 2025 | $27.35 | $27.35 | $27.01 | $27.18 | 18,249,700 |
September 05 2025 | $27.41 | $27.57 | $27.24 | $27.38 | 15,327,800 |
September 04 2025 | $27.35 | $27.44 | $27.25 | $27.43 | 13,419,700 |
September 03 2025 | $27.49 | $27.59 | $27.24 | $27.34 | 19,873,300 |
September 02 2025 | $27.63 | $27.68 | $27.44 | $27.58 | 18,420,600 |
August 29 2025 | $27.56 | $27.72 | $27.55 | $27.66 | 13,211,200 |
August 28 2025 | $27.65 | $27.67 | $27.41 | $27.56 | 11,793,900 |
August 27 2025 | $27.47 | $27.66 | $27.45 | $27.61 | 11,516,200 |
August 26 2025 | $27.50 | $27.57 | $27.41 | $27.49 | 16,407,600 |
August 25 2025 | $27.67 | $27.67 | $27.49 | $27.51 | 12,613,200 |
August 22 2025 | $27.37 | $27.76 | $27.37 | $27.68 | 15,118,600 |
August 21 2025 | $27.21 | $27.33 | $27.14 | $27.26 | 9,865,400 |
August 20 2025 | $27.22 | $27.44 | $27.20 | $27.25 | 16,734,900 |
