SCHD returned -3.3% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $22.32 | $22.35 | $22.13 | $22.33 | 10,362,600 |
December 29 2022 | $22.27 | $22.46 | $22.24 | $22.40 | 8,621,400 |
December 28 2022 | $22.46 | $22.51 | $22.14 | $22.15 | 9,989,400 |
December 27 2022 | $22.39 | $22.48 | $22.28 | $22.42 | 9,435,600 |
December 23 2022 | $22.20 | $22.35 | $22.10 | $22.35 | 9,231,000 |
December 22 2022 | $22.27 | $22.27 | $21.87 | $22.20 | 13,066,200 |
December 21 2022 | $22.25 | $22.43 | $22.24 | $22.39 | 10,937,400 |
December 20 2022 | $22.04 | $22.18 | $21.98 | $22.08 | 9,119,100 |
December 19 2022 | $22.16 | $22.23 | $21.92 | $22.05 | 9,720,900 |
December 16 2022 | $22.12 | $22.19 | $21.94 | $22.12 | 13,434,300 |
December 15 2022 | $22.57 | $22.60 | $22.21 | $22.31 | 11,455,500 |
December 14 2022 | $22.86 | $23.07 | $22.63 | $22.77 | 11,433,000 |
December 13 2022 | $23.25 | $23.28 | $22.74 | $22.87 | 13,612,500 |
December 12 2022 | $22.53 | $22.76 | $22.42 | $22.76 | 9,286,800 |
December 09 2022 | $22.62 | $22.69 | $22.46 | $22.47 | 7,839,000 |
December 08 2022 | $22.57 | $22.66 | $22.52 | $22.61 | 10,608,900 |
December 07 2022 | $22.43 | $22.63 | $22.40 | $22.48 | 8,716,500 |
December 06 2022 | $22.72 | $22.77 | $22.36 | $22.47 | 14,779,200 |
December 05 2022 | $22.99 | $23.01 | $22.66 | $22.75 | 10,372,200 |
December 02 2022 | $22.93 | $23.19 | $22.91 | $23.14 | 14,984,400 |
December 01 2022 | $23.24 | $23.28 | $23.03 | $23.16 | 10,197,900 |
November 30 2022 | $22.73 | $23.13 | $22.48 | $23.12 | 10,571,100 |
November 29 2022 | $22.67 | $22.76 | $22.57 | $22.72 | 6,960,900 |
November 28 2022 | $22.81 | $22.90 | $22.60 | $22.65 | 8,653,200 |
November 25 2022 | $22.94 | $23.03 | $22.94 | $22.98 | 3,444,300 |