Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	35.11	35.12	34.91	34.91	680,090	-0.13(-0.37%)
Nov 29, 2016	35.03	35.10	34.93	35.04	580,656	-0.01(-0.02%)
Nov 28, 2016	35.07	35.13	34.99	35.04	692,396	-0.05(-0.14%)
Nov 25, 2016	34.99	35.10	34.99	35.09	491,013	+0.15(+0.44%)
Nov 23, 2016		34.94	34.94	34.94	0	+0.02(+0.05%)
Nov 22, 2016	34.83	34.96	34.82	34.92	1,245,154	+0.18(+0.51%)
Nov 21, 2016	34.59	34.74	34.59	34.74	1,832,989	+0.24(+0.68%)
Nov 18, 2016	34.57	34.57	34.45	34.51	509,857	-0.04(-0.12%)
Nov 17, 2016	34.53	34.59	34.49	34.55	603,797	+0.03(+0.09%)
Nov 16, 2016	34.55	34.58	34.43	34.52	536,295	+0.00(+0.00%)
Nov 15, 2016	34.35	34.52	34.32	34.52	561,865	+0.28(+0.81%)
Nov 14, 2016	34.39	34.40	34.16	34.24	692,640	-0.05(-0.14%)
Nov 11, 2016	34.22	34.33	34.14	34.29	922,545	-0.02(-0.07%)
Nov 10, 2016	34.52	34.52	34.15	34.31	1,122,164	-0.04(-0.12%)
Nov 09, 2016	33.71	34.51	33.68	34.35	1,590,204	+0.31(+0.91%)
Nov 08, 2016	33.86	34.14	33.83	34.05	731,119	+0.19(+0.58%)
Nov 07, 2016	33.66	33.86	33.61	33.85	746,381	+0.62(+1.88%)
Nov 04, 2016	33.34	33.41	33.23	33.23	714,531	-0.13(-0.39%)
Nov 03, 2016	33.53	33.53	33.30	33.36	707,103	-0.09(-0.28%)
Nov 02, 2016	33.55	33.62	33.40	33.45	852,689	-0.12(-0.37%)
Nov 01, 2016	33.83	33.86	33.41	33.57	680,842	-0.23(-0.67%)
Oct 31, 2016	33.84	33.88	33.78	33.80	490,289	+0.04(+0.12%)
Oct 28, 2016	33.76	33.95	33.63	33.76	620,202	+0.03(+0.10%)
Oct 27, 2016	33.93	33.94	33.72	33.73	625,636	-0.11(-0.31%)
Oct 26, 2016	33.69	33.93	33.66	33.83	590,948	+0.06(+0.17%)
Oct 25, 2016	33.79	33.88	33.75	33.78	649,819	+0.02(+0.05%)
Oct 24, 2016	33.73	33.82	33.68	33.76	420,689	+0.17(+0.51%)
Oct 21, 2016	33.53	33.64	33.47	33.59	805,854	+0.11(+0.34%)
Oct 20, 2016	33.53	33.57	33.37	33.48	545,153	-0.11(-0.34%)
Oct 19, 2016	33.68	33.68	33.53	33.59	583,939	-0.07(-0.22%)
Oct 18, 2016	33.83	33.83	33.66	33.66	515,483	+0.02(+0.07%)
Oct 17, 2016	33.71	33.76	33.62	33.64	502,757	-0.09(-0.26%)
Oct 14, 2016	33.77	33.92	33.71	33.73	547,525	+0.05(+0.14%)
Oct 13, 2016	33.48	33.77	33.42	33.68	900,734	-0.11(-0.31%)
Oct 12, 2016	33.76	33.86	33.63	33.79	620,291	+0.02(+0.07%)
Oct 11, 2016	34.08	34.08	33.60	33.76	808,996	-0.34(-1.00%)
Oct 10, 2016	34.21	34.29	34.07	34.10	645,448	+0.05(+0.14%)
Oct 07, 2016	34.18	34.18	33.89	34.05	520,923	-0.06(-0.19%)
Oct 06, 2016	34.06	34.16	33.92	34.12	656,807	+0.02(+0.07%)
Oct 05, 2016	34.08	34.18	34.05	34.09	662,682	+0.15(+0.43%)
Oct 04, 2016	34.26	34.26	33.85	33.95	7,752,169	-0.26(-0.77%)
Oct 03, 2016	34.29	34.29	34.13	34.21	615,120	-0.13(-0.37%)
Sep 30, 2016	34.24	34.47	34.20	34.34	809,349	+0.28(+0.81%)
Sep 29, 2016	34.22	34.28	33.93	34.06	516,675	-0.19(-0.55%)
Sep 28, 2016	34.13	34.27	33.95	34.25	517,191	+0.19(+0.55%)
Sep 27, 2016	33.80	34.09	33.74	34.06	662,347	+0.26(+0.77%)
Sep 26, 2016	33.98	34.00	33.78	33.80	858,887	-0.28(-0.81%)
Sep 23, 2016	34.23	34.23	34.06	34.08	467,156	-0.18(-0.52%)
Sep 22, 2016	34.30	34.35	34.19	34.26	672,448	+0.16(+0.48%)
Sep 21, 2016	33.83	34.13	33.74	34.09	575,425	+0.34(+1.01%)
Sep 20, 2016	33.92	33.92	33.75	33.75	392,014	-0.02(-0.05%)
Sep 19, 2016	33.89	34.00	33.75	33.77	1,864,611	-0.01(-0.02%)
Sep 16, 2016	33.81	33.85	33.66	33.77	3,252,642	-0.10(-0.29%)
Sep 15, 2016	33.51	33.93	33.48	33.87	3,901,101	+0.35(+1.04%)
Sep 14, 2016	33.62	33.77	33.44	33.52	666,941	-0.08(-0.24%)
Sep 13, 2016	33.84	33.88	33.51	33.60	685,945	-0.47(-1.37%)
Sep 12, 2016	33.49	34.13	33.37	34.07	835,861	+0.48(+1.42%)
Sep 09, 2016	34.25	34.25	33.60	33.60	1,469,892	-0.86(-2.48%)
Sep 08, 2016	34.49	34.52	34.40	34.45	553,132	-0.07(-0.21%)
Sep 07, 2016	34.57	34.57	34.44	34.52	460,959	-0.06(-0.16%)
Sep 06, 2016	34.54	34.58	34.42	34.58	477,968	+0.10(+0.28%)
Sep 02, 2016	34.49	34.48	34.48	34.48	500,344	+0.15(+0.42%)

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.