SCHD returned 395% between 2006 and 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $27.92 | $27.94 | $25.64 | $26.07 | 366,966,800 |
November 2024 | $26.75 | $28.10 | $26.50 | $27.92 | 224,710,700 |
October 2024 | $26.64 | $27.32 | $26.41 | $26.69 | 239,947,400 |
September 2024 | $26.30 | $26.71 | $25.36 | $26.64 | 193,840,800 |
August 2024 | $25.90 | $26.41 | $24.60 | $26.40 | 186,410,100 |
July 2024 | $24.36 | $25.98 | $23.96 | $25.79 | 203,255,400 |
June 2024 | $24.32 | $24.53 | $23.57 | $24.29 | 157,992,600 |
May 2024 | $23.74 | $24.80 | $23.60 | $24.28 | 176,391,900 |
April 2024 | $24.94 | $24.97 | $23.34 | $23.79 | 222,861,000 |
March 2024 | $23.85 | $24.98 | $23.77 | $24.92 | 213,844,800 |
February 2024 | $23.44 | $23.96 | $23.15 | $23.81 | 201,694,200 |
January 2024 | $23.26 | $23.72 | $22.97 | $23.38 | 256,625,100 |
December 2023 | $21.91 | $23.44 | $21.88 | $23.35 | 254,130,300 |
November 2023 | $20.69 | $21.98 | $20.54 | $21.96 | 228,366,600 |
October 2023 | $21.46 | $21.73 | $20.24 | $20.66 | 248,754,300 |
September 2023 | $22.53 | $22.59 | $21.29 | $21.48 | 169,419,900 |
August 2023 | $22.73 | $22.77 | $21.89 | $22.42 | 172,041,600 |
July 2023 | $21.81 | $22.87 | $21.53 | $22.76 | 169,817,400 |
June 2023 | $20.80 | $22.01 | $20.60 | $21.85 | 199,581,900 |
May 2023 | $21.62 | $21.75 | $20.60 | $20.74 | 233,023,800 |
April 2023 | $21.85 | $22.12 | $21.10 | $21.63 | 154,260,000 |
March 2023 | $21.99 | $22.43 | $20.70 | $21.81 | 274,182,900 |
February 2023 | $22.72 | $23.11 | $21.96 | $22.04 | 185,922,900 |
January 2023 | $22.42 | $23.13 | $22.12 | $22.80 | 201,059,400 |
December 2022 | $23.24 | $23.28 | $21.87 | $22.33 | 227,203,800 |