The closing price for SCHD in 2016 was $10.73, on December 30, 2016. It was up 18% for the year. The latest price is $27.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $10.78 | $10.78 | $10.69 | $10.73 | 1,350,900 |
December 29 2016 | $10.76 | $10.78 | $10.75 | $10.76 | 1,922,700 |
December 28 2016 | $10.84 | $10.84 | $10.75 | $10.75 | 1,546,200 |
December 27 2016 | $10.83 | $10.85 | $10.83 | $10.83 | 2,500,500 |
December 23 2016 | $10.81 | $10.82 | $10.80 | $10.82 | 866,100 |
December 22 2016 | $10.82 | $10.82 | $10.79 | $10.81 | 1,482,000 |
December 21 2016 | $10.84 | $10.86 | $10.82 | $10.82 | 3,044,700 |
December 20 2016 | $10.84 | $10.85 | $10.82 | $10.84 | 1,516,200 |
December 19 2016 | $10.78 | $10.83 | $10.78 | $10.82 | 1,643,700 |
December 16 2016 | $10.81 | $10.82 | $10.76 | $10.79 | 1,644,900 |
December 15 2016 | $10.75 | $10.83 | $10.74 | $10.79 | 1,784,100 |
December 14 2016 | $10.86 | $10.88 | $10.73 | $10.75 | 2,287,800 |
December 13 2016 | $10.84 | $10.89 | $10.82 | $10.86 | 1,675,800 |
December 12 2016 | $10.76 | $10.80 | $10.76 | $10.80 | 1,843,800 |
December 09 2016 | $10.70 | $10.75 | $10.69 | $10.74 | 1,832,700 |
December 08 2016 | $10.68 | $10.71 | $10.65 | $10.68 | 1,889,700 |
December 07 2016 | $10.53 | $10.68 | $10.52 | $10.68 | 1,811,400 |
December 06 2016 | $10.51 | $10.53 | $10.49 | $10.53 | 2,371,500 |
December 05 2016 | $10.50 | $10.52 | $10.48 | $10.50 | 1,824,900 |
December 02 2016 | $10.42 | $10.47 | $10.42 | $10.46 | 1,180,800 |
December 01 2016 | $10.51 | $10.51 | $10.40 | $10.42 | 2,224,800 |
November 30 2016 | $10.55 | $10.56 | $10.49 | $10.49 | 1,655,700 |
November 29 2016 | $10.53 | $10.55 | $10.50 | $10.53 | 1,413,600 |
November 28 2016 | $10.54 | $10.56 | $10.52 | $10.53 | 1,685,700 |
November 25 2016 | $10.52 | $10.55 | $10.52 | $10.55 | 1,195,500 |
Daily pricing data for SCHD dates back to 10/20/2011, and may be incomplete.
