The lowest closing price for SCHD between June 10, 2024 and June 10, 2025 was $24.32, on April 8. It is up 6.9% in that time. The latest price is $26.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 09 2025 | $26.60 | $26.78 | $26.55 | $26.65 | 13,729,980 |
June 06 2025 | $26.44 | $26.59 | $26.38 | $26.54 | 10,625,800 |
June 05 2025 | $26.36 | $26.37 | $26.17 | $26.23 | 18,901,400 |
June 04 2025 | $26.48 | $26.56 | $26.29 | $26.29 | 11,733,400 |
June 03 2025 | $26.20 | $26.49 | $26.07 | $26.44 | 12,717,000 |
June 02 2025 | $26.23 | $26.25 | $25.93 | $26.25 | 20,610,300 |
May 30 2025 | $26.12 | $26.27 | $25.99 | $26.17 | 14,779,900 |
May 29 2025 | $26.10 | $26.19 | $25.89 | $26.19 | 13,897,200 |
May 28 2025 | $26.28 | $26.32 | $25.98 | $26.04 | 13,190,600 |
May 27 2025 | $26.07 | $26.27 | $25.97 | $26.27 | 15,919,500 |
May 23 2025 | $25.79 | $25.95 | $25.69 | $25.89 | 16,065,700 |
May 22 2025 | $25.98 | $26.08 | $25.76 | $25.96 | 16,081,300 |
May 21 2025 | $26.35 | $26.36 | $26.00 | $26.01 | 15,842,400 |
May 20 2025 | $26.56 | $26.60 | $26.41 | $26.48 | 12,280,800 |
May 19 2025 | $26.45 | $26.58 | $26.34 | $26.58 | 15,067,100 |
May 16 2025 | $26.45 | $26.60 | $26.34 | $26.60 | 11,779,600 |
May 15 2025 | $26.01 | $26.42 | $25.99 | $26.42 | 14,412,000 |
May 14 2025 | $26.27 | $26.27 | $25.97 | $26.00 | 17,297,200 |
May 13 2025 | $26.42 | $26.44 | $26.29 | $26.31 | 17,389,700 |
May 12 2025 | $26.29 | $26.50 | $26.26 | $26.43 | 18,699,900 |
May 09 2025 | $25.89 | $25.92 | $25.70 | $25.73 | 14,195,200 |
May 08 2025 | $25.72 | $26.02 | $25.65 | $25.78 | 20,045,400 |
May 07 2025 | $25.62 | $25.75 | $25.50 | $25.64 | 12,919,200 |
May 06 2025 | $25.72 | $25.76 | $25.50 | $25.55 | 12,092,400 |
May 05 2025 | $25.94 | $25.94 | $25.74 | $25.80 | 14,148,800 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
