SCHD has returned 56.2% between May 24, 2023 and May 24, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 18 2026 | $31.78 | $32.89 | $31.66 | $32.83 | 95,109,000 |
Week of May 11 2026 | $31.82 | $31.97 | $31.52 | $31.72 | 100,039,600 |
Week of May 04 2026 | $31.75 | $31.79 | $31.27 | $31.62 | 104,231,600 |
Week of April 27 2026 | $31.30 | $32.13 | $31.10 | $31.86 | 95,512,800 |
Week of April 20 2026 | $31.07 | $31.55 | $30.94 | $31.20 | 86,485,000 |
Week of April 13 2026 | $30.59 | $31.10 | $30.42 | $31.05 | 94,678,400 |
Week of April 06 2026 | $30.51 | $30.97 | $30.42 | $30.56 | 122,932,500 |
Week of March 30 2026 | $30.68 | $30.81 | $30.37 | $30.56 | 113,596,600 |
Week of March 23 2026 | $30.42 | $30.81 | $30.12 | $30.44 | 134,415,000 |
Week of March 16 2026 | $30.66 | $30.91 | $29.98 | $30.14 | 137,978,700 |
Week of March 09 2026 | $30.74 | $30.91 | $30.35 | $30.54 | 127,583,800 |
Week of March 02 2026 | $31.65 | $31.68 | $30.52 | $30.87 | 142,586,000 |
Week of February 23 2026 | $31.29 | $31.53 | $31.02 | $31.50 | 96,850,300 |
Week of February 16 2026 | $31.43 | $31.61 | $30.95 | $31.34 | 88,494,300 |
Week of February 09 2026 | $31.16 | $31.50 | $30.91 | $31.34 | 121,962,800 |
Week of February 02 2026 | $29.40 | $31.23 | $29.32 | $31.21 | 145,002,700 |
Week of January 26 2026 | $28.98 | $29.57 | $28.83 | $29.57 | 103,502,500 |
Week of January 19 2026 | $28.46 | $29.05 | $28.33 | $28.90 | 79,835,800 |
Week of January 12 2026 | $28.33 | $28.87 | $28.13 | $28.66 | 102,678,300 |
Week of January 05 2026 | $27.71 | $28.40 | $27.51 | $28.31 | 104,845,800 |
Week of December 29 2025 | $27.41 | $27.58 | $27.05 | $27.50 | 67,058,200 |
Week of December 22 2025 | $27.30 | $27.47 | $27.27 | $27.41 | 62,044,500 |
Week of December 15 2025 | $27.52 | $27.60 | $27.16 | $27.23 | 104,315,400 |
Week of December 08 2025 | $27.19 | $27.58 | $26.94 | $27.45 | 95,554,600 |
Week of December 01 2025 | $27.05 | $27.39 | $26.77 | $27.20 | 84,321,200 |