SCHD has returned 28.3% between May 16, 2024 and May 16, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2026 | $31.85 | $31.90 | $31.63 | $31.72 | 15,914,970 |
May 14 2026 | $31.78 | $31.95 | $31.69 | $31.80 | 20,012,501 |
May 13 2026 | $31.76 | $31.78 | $31.57 | $31.75 | 15,572,049 |
May 12 2026 | $31.80 | $31.84 | $31.52 | $31.76 | 22,136,383 |
May 11 2026 | $31.82 | $31.97 | $31.63 | $31.75 | 23,799,726 |
May 08 2026 | $31.69 | $31.79 | $31.53 | $31.62 | 20,892,300 |
May 07 2026 | $31.51 | $31.70 | $31.27 | $31.54 | 24,151,200 |
May 06 2026 | $31.64 | $31.75 | $31.56 | $31.66 | 20,183,600 |
May 05 2026 | $31.50 | $31.77 | $31.35 | $31.69 | 16,891,100 |
May 04 2026 | $31.75 | $31.78 | $31.46 | $31.52 | 22,058,900 |
May 01 2026 | $32.08 | $32.13 | $31.82 | $31.86 | 21,039,900 |
April 30 2026 | $31.48 | $32.10 | $31.40 | $32.07 | 21,723,300 |
April 29 2026 | $31.36 | $31.45 | $31.30 | $31.45 | 17,417,400 |
April 28 2026 | $31.34 | $31.47 | $31.24 | $31.31 | 15,859,900 |
April 27 2026 | $31.30 | $31.52 | $31.10 | $31.13 | 19,472,300 |
April 24 2026 | $31.50 | $31.55 | $31.14 | $31.20 | 19,340,700 |
April 23 2026 | $31.16 | $31.44 | $31.14 | $31.42 | 16,814,200 |
April 22 2026 | $31.07 | $31.21 | $30.94 | $31.01 | 15,167,200 |
April 21 2026 | $31.19 | $31.24 | $30.94 | $30.98 | 17,909,800 |
April 20 2026 | $31.07 | $31.17 | $30.96 | $31.03 | 17,253,100 |
April 17 2026 | $30.79 | $31.10 | $30.72 | $31.05 | 20,134,700 |
April 16 2026 | $30.64 | $30.86 | $30.61 | $30.81 | 17,406,500 |
April 15 2026 | $30.70 | $30.74 | $30.51 | $30.65 | 19,024,500 |
April 14 2026 | $30.66 | $30.74 | $30.51 | $30.71 | 18,705,300 |
April 13 2026 | $30.59 | $30.75 | $30.42 | $30.74 | 19,407,400 |