Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	77.67	78.63		78.62	2,668,588	+0.55(+0.70%)
Jan 28, 2022	76.95	78.08	76.12	78.07	3,780,307	+0.97(+1.26%)
Jan 27, 2022	77.94	78.72	76.71	77.10	4,153,972	-0.31(-0.40%)
Jan 26, 2022	78.35	78.71	76.96	77.41	5,753,113	-0.62(-0.79%)
Jan 25, 2022	77.14	78.54	76.21	78.03	5,076,492	+0.05(+0.06%)
Jan 24, 2022	77.00	78.14	75.64	77.98	9,335,488	+0.32(+0.41%)
Jan 21, 2022	78.73	78.95	77.60	77.66	9,141,032	-1.05(-1.33%)
Jan 20, 2022	79.87	80.37	78.61	78.71	3,859,308	-1.12(-1.40%)
Jan 19, 2022	80.67	80.75	79.79	79.83	3,864,209	-0.93(-1.15%)
Jan 18, 2022	81.12	81.16	80.39	80.76	4,928,496	-0.95(-1.16%)
Jan 14, 2022				81.71	0	-0.08(-0.10%)
Jan 13, 2022	82.05	82.46	81.56	81.79	3,055,017	-0.11(-0.13%)
Jan 12, 2022	82.03	82.17	81.51	81.90	3,515,737	-0.04(-0.05%)
Jan 11, 2022	81.61	81.94	80.90	81.94	2,933,677	+0.29(+0.36%)
Jan 10, 2022	81.58	81.75	80.88	81.65	4,059,118	+0.00(+0.00%)
Jan 07, 2022	81.36	81.84	81.27	81.65	2,816,543	+0.14(+0.17%)
Jan 06, 2022	81.46	81.79	81.10	81.51	3,400,172	+0.24(+0.30%)
Jan 05, 2022	81.95	82.47	81.25	81.27	3,255,393	-0.52(-0.64%)
Jan 04, 2022	81.08	82.00	81.08	81.79	2,653,144	+0.98(+1.21%)
Jan 03, 2022	80.90	80.99	80.38	80.81	2,976,148	-0.02(-0.02%)
Dec 31, 2021	80.66	81.10	80.66	80.83	1,349,313	+0.12(+0.15%)
Dec 30, 2021	80.97	81.26	80.66	80.71	1,659,560	-0.15(-0.19%)
Dec 29, 2021	80.64	81.04	80.61	80.86	1,725,430	+0.16(+0.20%)
Dec 28, 2021	80.52	80.85	80.48	80.70	2,194,689	+0.16(+0.20%)
Dec 27, 2021	79.76	80.54	79.64	80.54	1,839,615	+0.94(+1.18%)
Dec 23, 2021	79.38	79.88	79.35	79.60	1,896,331	+0.45(+0.57%)
Dec 22, 2021	78.68	79.17	78.40	79.15	1,618,584	+0.44(+0.56%)
Dec 21, 2021	78.42	78.78	78.16	78.71	2,150,767	+0.62(+0.79%)
Dec 20, 2021	77.93	78.14	77.36	78.09	3,299,629	-0.52(-0.66%)
Dec 17, 2021	79.37	79.42	78.60	78.61	2,629,690	-0.95(-1.19%)
Dec 16, 2021	79.23	79.90	79.18	79.56	2,797,956	+0.57(+0.72%)
Dec 15, 2021	78.09	79.00	77.86	78.99	1,991,565	+1.02(+1.31%)
Dec 14, 2021	77.70	78.38	77.65	77.97	2,674,464	-0.05(-0.06%)
Dec 13, 2021	78.31	78.39	77.79	78.02	1,862,893	-0.26(-0.33%)
Dec 10, 2021	78.04	78.28	77.71	78.28	2,471,903	+0.82(+1.06%)
Dec 09, 2021	77.35	77.79	77.19	77.46	2,213,379	-0.17(-0.22%)
Dec 08, 2021	77.94	78.04	77.28	77.63	1,901,176	-0.80(-1.02%)
Dec 07, 2021	78.01	78.58	77.89	78.43	1,560,085	+0.83(+1.07%)
Dec 06, 2021	77.49	78.06	77.32	77.60	1,864,342	+0.76(+0.99%)
Dec 03, 2021	77.02	77.23	76.25	76.84	2,570,368	+0.14(+0.18%)
Dec 02, 2021	75.81	77.16	75.63	76.70	2,581,418	+1.13(+1.50%)
Dec 01, 2021	76.71	77.56	75.54	75.57	2,373,190	-0.35(-0.46%)
Nov 30, 2021	77.10	77.11	75.84	75.92	3,163,663	-1.63(-2.10%)
Nov 29, 2021	77.86	77.95	77.24	77.55	2,345,555	+0.26(+0.34%)
Nov 26, 2021	77.78	77.79	76.93	77.29	2,789,833	-1.44(-1.83%)
Nov 24, 2021	78.81	78.92	78.51	78.73	1,447,976	-0.24(-0.30%)
Nov 23, 2021	78.46	79.07	78.41	78.97	1,756,154	+0.44(+0.56%)
Nov 22, 2021	78.33	79.31	78.25	78.53	1,933,030	+0.37(+0.47%)
Nov 19, 2021	78.56	78.56	78.10	78.16	1,716,726	-0.50(-0.64%)
Nov 18, 2021	78.81	78.67	78.59	78.66	1,293,531	-0.31(-0.39%)
Nov 17, 2021	79.18	79.18	78.79	78.97	1,150,419	-0.31(-0.39%)
Nov 16, 2021	79.33	79.62	79.22	79.28	1,344,212	+0.14(+0.18%)
Nov 15, 2021	79.36	79.40	79.01	79.14	1,405,670	+0.00(+0.00%)
Nov 12, 2021	79.09	79.32	78.78	79.14	1,297,755	+0.22(+0.28%)
Nov 11, 2021	78.96	79.00	78.69	78.92	1,192,080	-0.08(-0.10%)
Nov 10, 2021	78.68		78.67	79.00	1,358,999	+0.32(+0.41%)
Nov 09, 2021	78.82	78.82	78.43	78.68	1,452,425	-0.15(-0.19%)
Nov 08, 2021	79.03	79.22	78.58	78.83	1,658,525	-0.06(-0.08%)
Nov 05, 2021	78.80	79.28	78.49	78.89	1,738,502	+0.48(+0.61%)
Nov 04, 2021	78.80	78.80	77.97	78.41	1,550,313	-0.26(-0.33%)
Nov 03, 2021	77.88	78.75	77.83	78.67	1,487,190	+0.46(+0.59%)
Nov 02, 2021	77.82	78.34	77.69	78.21	1,403,888	+0.53(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.