The average closing price for SCHD in 2023 was $22.51. It was up 4.1% for the year. The latest price is $27.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $24.05 | $24.09 | $23.93 | $24.01 | 11,581,800 |
December 28 2023 | $24.06 | $24.11 | $24.02 | $24.07 | 9,972,900 |
December 27 2023 | $24.06 | $24.11 | $24.00 | $24.06 | 10,449,000 |
December 26 2023 | $23.95 | $24.11 | $23.92 | $24.04 | 10,798,500 |
December 22 2023 | $23.85 | $24.02 | $23.83 | $23.92 | 9,598,200 |
December 21 2023 | $23.74 | $23.79 | $23.58 | $23.78 | 9,560,700 |
December 20 2023 | $23.91 | $23.98 | $23.59 | $23.60 | 10,764,000 |
December 19 2023 | $23.90 | $23.99 | $23.87 | $23.96 | 10,315,500 |
December 18 2023 | $23.91 | $23.92 | $23.82 | $23.83 | 12,961,500 |
December 15 2023 | $23.77 | $23.89 | $23.74 | $23.80 | 14,744,400 |
December 14 2023 | $23.67 | $23.96 | $23.67 | $23.87 | 14,745,900 |
December 13 2023 | $23.03 | $23.49 | $22.99 | $23.49 | 12,121,500 |
December 12 2023 | $23.12 | $23.15 | $23.00 | $23.11 | 14,730,600 |
December 11 2023 | $22.97 | $23.10 | $22.95 | $23.10 | 20,164,200 |
December 08 2023 | $22.86 | $22.95 | $22.79 | $22.87 | 19,341,600 |
December 07 2023 | $22.80 | $22.88 | $22.72 | $22.84 | 9,737,100 |
December 06 2023 | $22.85 | $22.92 | $22.74 | $22.75 | 16,391,700 |
December 05 2023 | $22.88 | $22.88 | $22.76 | $22.79 | 9,987,900 |
December 04 2023 | $22.73 | $22.95 | $22.73 | $22.93 | 12,940,800 |
December 01 2023 | $22.54 | $22.85 | $22.50 | $22.84 | 13,222,500 |
November 30 2023 | $22.50 | $22.61 | $22.43 | $22.59 | 9,611,400 |
November 29 2023 | $22.45 | $22.54 | $22.41 | $22.43 | 10,791,000 |
November 28 2023 | $22.29 | $22.41 | $22.23 | $22.34 | 11,078,700 |
November 27 2023 | $22.36 | $22.37 | $22.26 | $22.30 | 15,677,700 |
November 24 2023 | $22.35 | $22.42 | $22.35 | $22.42 | 6,213,000 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
