SCHD returned -3.3% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $22.95 | $22.99 | $22.77 | $22.97 | 10,362,600 |
December 29 2022 | $22.91 | $23.10 | $22.88 | $23.04 | 8,621,400 |
December 28 2022 | $23.10 | $23.15 | $22.77 | $22.78 | 9,989,400 |
December 27 2022 | $23.03 | $23.12 | $22.92 | $23.06 | 9,435,600 |
December 23 2022 | $22.83 | $22.98 | $22.73 | $22.98 | 9,231,000 |
December 22 2022 | $22.91 | $22.91 | $22.49 | $22.83 | 13,066,200 |
December 21 2022 | $22.88 | $23.07 | $22.88 | $23.03 | 10,937,400 |
December 20 2022 | $22.67 | $22.81 | $22.61 | $22.71 | 9,119,100 |
December 19 2022 | $22.79 | $22.86 | $22.54 | $22.68 | 9,720,900 |
December 16 2022 | $22.75 | $22.83 | $22.56 | $22.75 | 13,434,300 |
December 15 2022 | $23.21 | $23.24 | $22.85 | $22.95 | 11,455,500 |
December 14 2022 | $23.51 | $23.73 | $23.28 | $23.42 | 11,433,000 |
December 13 2022 | $23.91 | $23.94 | $23.39 | $23.52 | 13,612,500 |
December 12 2022 | $23.17 | $23.41 | $23.06 | $23.40 | 9,286,800 |
December 09 2022 | $23.27 | $23.34 | $23.10 | $23.11 | 7,839,000 |
December 08 2022 | $23.21 | $23.30 | $23.16 | $23.26 | 10,608,900 |
December 07 2022 | $23.07 | $23.27 | $23.04 | $23.12 | 8,716,500 |
December 06 2022 | $23.36 | $23.42 | $22.99 | $23.11 | 14,779,200 |
December 05 2022 | $23.64 | $23.67 | $23.31 | $23.39 | 10,372,200 |
December 02 2022 | $23.59 | $23.85 | $23.56 | $23.80 | 14,984,400 |
December 01 2022 | $23.91 | $23.95 | $23.69 | $23.82 | 10,197,900 |
November 30 2022 | $23.37 | $23.79 | $23.12 | $23.78 | 10,571,100 |
November 29 2022 | $23.31 | $23.41 | $23.21 | $23.36 | 6,960,900 |
November 28 2022 | $23.46 | $23.56 | $23.24 | $23.30 | 8,653,200 |
November 25 2022 | $23.60 | $23.68 | $23.59 | $23.63 | 3,444,300 |
