SCHD has returned 23.6% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 27 2026 | $33.33 | $33.60 | $33.32 | $33.43 | 23,983,937 |
July 24 2026 | $32.85 | $33.30 | $32.85 | $33.29 | 20,122,784 |
July 23 2026 | $32.79 | $32.97 | $32.71 | $32.80 | 19,621,061 |
July 22 2026 | $32.99 | $33.12 | $32.87 | $32.90 | 16,920,600 |
July 21 2026 | $32.75 | $32.83 | $32.59 | $32.82 | 17,734,420 |
July 20 2026 | $32.94 | $32.95 | $32.71 | $32.75 | 19,501,779 |
July 17 2026 | $33.19 | $33.50 | $32.82 | $32.91 | 22,221,539 |
July 16 2026 | $32.60 | $33.04 | $32.59 | $33.04 | 24,656,840 |
July 15 2026 | $32.25 | $32.50 | $32.21 | $32.34 | 16,317,550 |
July 14 2026 | $32.55 | $32.56 | $32.18 | $32.20 | 23,685,000 |
July 13 2026 | $32.58 | $32.72 | $32.47 | $32.56 | 18,864,070 |
July 10 2026 | $32.31 | $32.44 | $32.26 | $32.40 | 14,202,370 |
July 09 2026 | $32.24 | $32.34 | $32.12 | $32.26 | 17,425,061 |
July 08 2026 | $32.52 | $32.54 | $32.32 | $32.34 | 17,997,150 |
July 07 2026 | $32.55 | $32.72 | $32.44 | $32.54 | 21,176,420 |
July 06 2026 | $32.38 | $32.48 | $32.06 | $32.24 | 24,030,750 |
July 02 2026 | $32.07 | $32.40 | $32.06 | $32.39 | 19,932,070 |
July 01 2026 | $31.75 | $32.04 | $31.74 | $31.85 | 20,100,311 |
June 30 2026 | $31.94 | $31.97 | $31.69 | $31.71 | 20,679,061 |
June 29 2026 | $32.24 | $32.24 | $31.86 | $31.93 | 27,791,051 |
June 26 2026 | $31.99 | $32.31 | $31.97 | $32.09 | 22,398,289 |
June 25 2026 | $31.83 | $32.21 | $31.81 | $31.96 | 16,479,369 |
June 24 2026 | $31.73 | $31.85 | $31.61 | $31.72 | 19,321,160 |
June 23 2026 | $31.65 | $31.82 | $31.54 | $31.77 | 19,897,070 |
June 22 2026 | $31.61 | $31.79 | $31.58 | $31.64 | 22,208,859 |