SCHD has returned 262.3% between October 4, 2013 and October 4, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $27.28 | $27.58 | $27.26 | $27.41 | 48,392,562 |
September 2025 | $27.63 | $27.68 | $26.94 | $27.30 | 377,931,702 |
August 2025 | $26.23 | $27.76 | $25.96 | $27.66 | 306,657,900 |
July 2025 | $26.24 | $27.34 | $26.19 | $26.25 | 345,492,200 |
June 2025 | $25.73 | $26.58 | $25.43 | $26.25 | 322,747,600 |
May 2025 | $25.21 | $26.09 | $25.01 | $25.67 | 315,802,000 |
April 2025 | $27.41 | $27.42 | $23.41 | $25.33 | 512,838,900 |
March 2025 | $27.77 | $28.05 | $26.47 | $27.43 | 355,911,300 |
February 2025 | $26.77 | $27.74 | $26.64 | $27.74 | 249,492,100 |
January 2025 | $26.70 | $27.66 | $26.19 | $27.05 | 318,446,600 |
December 2024 | $28.44 | $28.46 | $26.12 | $26.56 | 366,966,800 |
November 2024 | $27.26 | $28.62 | $27.00 | $28.44 | 224,710,700 |
October 2024 | $27.14 | $27.83 | $26.91 | $27.19 | 239,947,400 |
September 2024 | $26.79 | $27.21 | $25.83 | $27.14 | 193,840,800 |
August 2024 | $26.38 | $26.91 | $25.06 | $26.90 | 186,410,100 |
July 2024 | $24.82 | $26.47 | $24.41 | $26.28 | 203,255,400 |
June 2024 | $24.78 | $24.99 | $24.01 | $24.74 | 157,992,600 |
May 2024 | $24.18 | $25.26 | $24.04 | $24.74 | 176,391,900 |
April 2024 | $25.41 | $25.44 | $23.78 | $24.24 | 222,861,000 |
March 2024 | $24.30 | $25.45 | $24.22 | $25.39 | 213,844,800 |
February 2024 | $23.88 | $24.41 | $23.58 | $24.26 | 201,694,200 |
January 2024 | $23.70 | $24.17 | $23.40 | $23.82 | 256,625,100 |
December 2023 | $22.32 | $23.89 | $22.29 | $23.79 | 254,130,300 |
November 2023 | $21.08 | $22.39 | $20.92 | $22.37 | 228,366,600 |
October 2023 | $21.86 | $22.14 | $20.62 | $21.05 | 248,754,300 |
