The average closing price for SCHD in 2022 was $22.67. It was down 3.3% for the year. The latest price is $25.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $23.18 | $23.22 | $22.99 | $23.19 | 10,362,600 |
December 29 2022 | $23.13 | $23.33 | $23.10 | $23.27 | 8,621,400 |
December 28 2022 | $23.32 | $23.38 | $22.99 | $23.00 | 9,989,400 |
December 27 2022 | $23.26 | $23.35 | $23.14 | $23.29 | 9,435,600 |
December 23 2022 | $23.05 | $23.21 | $22.95 | $23.21 | 9,231,000 |
December 22 2022 | $23.13 | $23.13 | $22.71 | $23.06 | 13,066,200 |
December 21 2022 | $23.11 | $23.30 | $23.10 | $23.26 | 10,937,400 |
December 20 2022 | $22.89 | $23.03 | $22.83 | $22.93 | 9,119,100 |
December 19 2022 | $23.01 | $23.08 | $22.77 | $22.90 | 9,720,900 |
December 16 2022 | $22.98 | $23.05 | $22.78 | $22.98 | 13,434,300 |
December 15 2022 | $23.44 | $23.47 | $23.07 | $23.18 | 11,455,500 |
December 14 2022 | $23.74 | $23.97 | $23.51 | $23.65 | 11,433,000 |
December 13 2022 | $24.14 | $24.17 | $23.62 | $23.75 | 13,612,500 |
December 12 2022 | $23.40 | $23.64 | $23.29 | $23.63 | 9,286,800 |
December 09 2022 | $23.50 | $23.57 | $23.32 | $23.34 | 7,839,000 |
December 08 2022 | $23.44 | $23.53 | $23.39 | $23.49 | 10,608,900 |
December 07 2022 | $23.30 | $23.50 | $23.26 | $23.35 | 8,716,500 |
December 06 2022 | $23.59 | $23.65 | $23.22 | $23.34 | 14,779,200 |
December 05 2022 | $23.88 | $23.90 | $23.54 | $23.62 | 10,372,200 |
December 02 2022 | $23.82 | $24.08 | $23.79 | $24.04 | 14,984,400 |
December 01 2022 | $24.14 | $24.18 | $23.92 | $24.05 | 10,197,900 |
November 30 2022 | $23.60 | $24.02 | $23.34 | $24.01 | 10,571,100 |
November 29 2022 | $23.54 | $23.64 | $23.44 | $23.59 | 6,960,900 |
November 28 2022 | $23.69 | $23.79 | $23.47 | $23.52 | 8,653,200 |
November 25 2022 | $23.83 | $23.92 | $23.82 | $23.86 | 3,444,300 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
