The average closing price for SCHD in 2021 was $21.53. It was up 29.4% for the year. The latest price is $27.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $23.69 | $23.82 | $23.69 | $23.74 | 4,047,600 |
December 30 2021 | $23.78 | $23.87 | $23.69 | $23.71 | 4,984,200 |
December 29 2021 | $23.69 | $23.80 | $23.68 | $23.75 | 5,178,300 |
December 28 2021 | $23.65 | $23.75 | $23.64 | $23.70 | 6,584,100 |
December 27 2021 | $23.43 | $23.66 | $23.39 | $23.66 | 5,518,800 |
December 23 2021 | $23.32 | $23.46 | $23.31 | $23.38 | 5,688,900 |
December 22 2021 | $23.11 | $23.25 | $23.03 | $23.25 | 4,855,800 |
December 21 2021 | $23.03 | $23.14 | $22.96 | $23.12 | 6,453,600 |
December 20 2021 | $22.89 | $22.95 | $22.72 | $22.94 | 9,898,800 |
December 17 2021 | $23.31 | $23.33 | $23.09 | $23.09 | 7,888,800 |
December 16 2021 | $23.27 | $23.47 | $23.26 | $23.37 | 8,395,200 |
December 15 2021 | $22.94 | $23.21 | $22.87 | $23.20 | 5,975,400 |
December 14 2021 | $22.82 | $23.02 | $22.81 | $22.90 | 8,023,500 |
December 13 2021 | $23.00 | $23.03 | $22.85 | $22.92 | 5,590,800 |
December 10 2021 | $22.92 | $22.99 | $22.83 | $22.99 | 7,415,700 |
December 09 2021 | $22.72 | $22.85 | $22.67 | $22.75 | 6,639,600 |
December 08 2021 | $22.89 | $22.92 | $22.70 | $22.80 | 5,704,500 |
December 07 2021 | $22.73 | $22.90 | $22.70 | $22.86 | 4,682,100 |
December 06 2021 | $22.58 | $22.75 | $22.53 | $22.61 | 5,594,100 |
December 03 2021 | $22.44 | $22.51 | $22.22 | $22.39 | 7,710,600 |
December 02 2021 | $22.09 | $22.49 | $22.04 | $22.35 | 7,744,200 |
December 01 2021 | $22.35 | $22.60 | $22.01 | $22.02 | 7,119,600 |
November 30 2021 | $22.47 | $22.47 | $22.10 | $22.12 | 9,491,100 |
November 29 2021 | $22.69 | $22.72 | $22.51 | $22.60 | 7,036,500 |
November 26 2021 | $22.67 | $22.67 | $22.42 | $22.52 | 8,369,400 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
