SCHD returned -14.4% between December 3, 2018 and December 24, 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 24 2018 | $11.59 | $11.63 | $11.33 | $11.34 | 9,286,525 |
December 21 2018 | $11.80 | $12.04 | $11.64 | $11.67 | 11,748,387 |
December 20 2018 | $11.91 | $11.97 | $11.68 | $11.80 | 14,826,777 |
December 19 2018 | $12.16 | $12.34 | $11.90 | $11.96 | 8,329,344 |
December 18 2018 | $12.24 | $12.29 | $12.08 | $12.15 | 8,333,013 |
December 17 2018 | $12.39 | $12.41 | $12.10 | $12.17 | 8,396,232 |
December 14 2018 | $12.50 | $12.57 | $12.39 | $12.43 | 4,311,382 |
December 13 2018 | $12.61 | $12.65 | $12.53 | $12.59 | 3,341,055 |
December 12 2018 | $12.71 | $12.71 | $12.57 | $12.57 | 4,592,171 |
December 11 2018 | $12.68 | $12.73 | $12.49 | $12.56 | 5,126,624 |
December 10 2018 | $12.54 | $12.59 | $12.30 | $12.54 | 6,895,165 |
December 07 2018 | $12.77 | $12.82 | $12.48 | $12.52 | 4,391,216 |
December 06 2018 | $12.65 | $12.78 | $12.47 | $12.77 | 6,839,779 |
December 04 2018 | $13.15 | $13.16 | $12.80 | $12.82 | 4,129,927 |
December 03 2018 | $13.24 | $13.25 | $13.08 | $13.17 | 3,901,126 |