SCHD has returned 129.3% between July 27, 2020 and July 27, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $31.75 | $33.50 | $31.74 | $33.29 | 334,509,775 |
June 2026 | $32.02 | $32.66 | $31.50 | $31.71 | 456,659,620 |
May 2026 | $31.83 | $32.65 | $31.02 | $32.24 | 400,038,220 |
April 2026 | $30.32 | $31.85 | $30.13 | $31.82 | 431,190,053 |
March 2026 | $31.40 | $31.43 | $29.74 | $30.44 | 603,538,808 |
February 2026 | $29.17 | $31.36 | $29.09 | $31.26 | 452,309,986 |
January 2026 | $27.05 | $29.34 | $26.84 | $29.34 | 413,218,441 |
December 2025 | $26.84 | $27.38 | $26.55 | $26.99 | 390,859,650 |
November 2025 | $25.95 | $26.92 | $25.63 | $26.87 | 341,398,211 |
October 2025 | $26.57 | $26.86 | $25.75 | $26.05 | 393,602,003 |
September 2025 | $26.90 | $26.96 | $26.24 | $26.59 | 378,543,802 |
August 2025 | $25.54 | $27.04 | $25.28 | $26.93 | 306,684,117 |
July 2025 | $25.55 | $26.62 | $25.50 | $25.56 | 345,491,905 |
June 2025 | $25.05 | $25.89 | $24.77 | $25.56 | 322,788,261 |
May 2025 | $24.55 | $25.41 | $24.36 | $25.00 | 315,863,011 |
April 2025 | $26.69 | $26.70 | $22.80 | $24.66 | 512,838,842 |
March 2025 | $27.05 | $27.31 | $25.78 | $26.71 | 355,937,939 |
February 2025 | $26.07 | $27.02 | $25.94 | $27.02 | 249,492,081 |
January 2025 | $26.00 | $26.93 | $25.50 | $26.35 | 318,469,410 |
December 2024 | $27.70 | $27.72 | $25.44 | $25.86 | 366,976,299 |
November 2024 | $26.54 | $27.88 | $26.29 | $27.70 | 224,721,391 |
October 2024 | $26.43 | $27.11 | $26.20 | $26.48 | 239,969,363 |
September 2024 | $26.09 | $26.50 | $25.16 | $26.43 | 193,865,332 |
August 2024 | $25.69 | $26.21 | $24.41 | $26.19 | 186,409,491 |
July 2024 | $24.17 | $25.78 | $23.77 | $25.59 | 203,276,662 |