Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	44.16	44.42	44.11	44.37	586,089	+0.40(+0.90%)
Jul 30, 2018	43.99	44.12	43.95	43.98	515,050	-0.03(-0.06%)
Jul 27, 2018	44.05	44.16	43.89	44.00	554,866	-0.21(-0.47%)
Jul 26, 2018	44.07	44.36	44.07	44.21	624,298	+0.27(+0.61%)
Jul 25, 2018	43.62	43.97	43.54	43.94	752,043	+0.26(+0.59%)
Jul 24, 2018	43.68	43.79	43.54	43.68	657,308	+0.14(+0.32%)
Jul 23, 2018	43.56	43.59	43.44	43.55	398,535	-0.03(-0.06%)
Jul 20, 2018	43.53	43.67	43.47	43.57	364,895	-0.06(-0.14%)
Jul 19, 2018	43.51	43.71	43.43	43.63	427,702	+0.03(+0.06%)
Jul 18, 2018	43.55	43.62	43.48	43.61	354,222	+0.04(+0.10%)
Jul 17, 2018	43.36	43.62	43.36	43.56	489,096	+0.13(+0.30%)
Jul 16, 2018	43.55	43.57	43.39	43.43	498,662	-0.12(-0.28%)
Jul 13, 2018	43.38	43.62	43.38	43.55	472,011	+0.18(+0.42%)
Jul 12, 2018	43.37	43.48	43.31	43.37	613,521	+0.22(+0.50%)
Jul 11, 2018	43.36	43.36	43.11	43.16	551,559	-0.39(-0.89%)
Jul 10, 2018	43.32	43.57	43.32	43.55	679,786	+0.35(+0.82%)
Jul 09, 2018	43.08	43.25	43.00	43.19	621,987	+0.27(+0.62%)
Jul 06, 2018	42.73	43.04	42.62	42.93	505,498	+0.18(+0.42%)
Jul 05, 2018	42.48	42.75	42.38	42.75	840,278	+0.45(+1.06%)
Jul 03, 2018		42.30	42.30	42.30	0	-0.08(-0.18%)
Jul 02, 2018	42.19	42.39	42.07	42.38	1,359,977	-0.07(-0.16%)
Jun 29, 2018	42.54	42.76	42.44	42.44	568,658	+0.02(+0.04%)
Jun 28, 2018	42.17	42.51	42.13	42.43	992,731	+0.16(+0.39%)
Jun 27, 2018	42.62	42.87	42.25	42.26	601,783	-0.31(-0.73%)
Jun 26, 2018	42.68	42.74	42.53	42.57	621,242	-0.10(-0.23%)
Jun 25, 2018	42.84	42.89	42.42	42.67	792,040	-0.32(-0.75%)
Jun 22, 2018	43.05	43.15	42.99	43.00	426,636	+0.20(+0.46%)
Jun 21, 2018	43.03	43.12	42.74	42.80	453,961	-0.20(-0.46%)
Jun 20, 2018	43.12	43.12	42.89	43.00	439,910	-0.01(-0.02%)
Jun 19, 2018	42.77	43.06	42.75	43.00	611,201	-0.11(-0.26%)
Jun 18, 2018	43.24	43.34	42.97	43.12	546,119	-0.38(-0.86%)
Jun 15, 2018		43.50	43.12	43.49	607,605	+0.15(+0.35%)
Jun 14, 2018	43.47	43.50	43.27	43.34	479,644	+0.00(+0.00%)
Jun 13, 2018	43.60	43.60	43.30	43.34	447,915	-0.23(-0.53%)
Jun 12, 2018	43.61	43.65	43.45	43.57	723,746	+0.03(+0.06%)
Jun 11, 2018	43.48	43.65	43.44	43.54	470,576	+0.09(+0.20%)
Jun 08, 2018	43.18	43.46	43.18	43.46	440,355	+0.20(+0.45%)
Jun 07, 2018	43.21	43.41	43.18	43.26	554,759	+0.12(+0.28%)
Jun 06, 2018		43.14		43.14	525,444	+0.26(+0.62%)
Jun 05, 2018	42.81	42.91	42.71	42.88	450,026	+0.10(+0.24%)
Jun 04, 2018	42.70	42.87	42.70	42.77	647,886	+0.22(+0.52%)
Jun 01, 2018	42.40	42.64	42.40	42.55	870,637	+0.40(+0.95%)
May 31, 2018	42.56	42.56	42.06	42.15	1,471,563	-0.49(-1.14%)
May 30, 2018	42.26	42.72	42.22	42.64	896,447	+0.60(+1.42%)
May 29, 2018	42.11	42.25	41.80	42.04	806,125	-0.32(-0.77%)
May 25, 2018		42.36	42.36	42.36	0	-0.03(-0.08%)
May 24, 2018	42.37	42.45	42.11	42.40	503,454	-0.05(-0.12%)
May 23, 2018	42.17	42.45	42.04	42.45	558,227	+0.09(+0.20%)
May 22, 2018	42.67	42.75	42.33	42.36	605,985	-0.21(-0.50%)
May 21, 2018	42.39	42.66	42.39	42.58	774,151	+0.39(+0.93%)
May 18, 2018	42.26	42.29	42.09	42.18	677,079	-0.13(-0.30%)
May 17, 2018	42.25	42.48	42.17	42.31	550,365	+0.08(+0.18%)
May 16, 2018	41.99	42.33	41.99	42.24	592,845	+0.30(+0.71%)
May 15, 2018	42.01	42.02	41.82	41.94	1,004,099	-0.26(-0.61%)
May 14, 2018	42.21	42.28	42.11	42.19	800,333	+0.17(+0.41%)
May 11, 2018	41.92	42.10	41.85	42.02	760,180	+0.18(+0.43%)
May 10, 2018	41.61	41.87	41.59	41.84	966,047	+0.42(+1.01%)
May 09, 2018	41.19	41.52	41.10	41.42	740,313	+0.27(+0.66%)
May 08, 2018	41.08	41.17	40.89	41.15	781,435	+0.00(+0.00%)
May 07, 2018	41.31	41.33	41.04	41.15	946,013	-0.05(-0.12%)
May 04, 2018	40.53	41.32	40.39	41.20	929,288	+0.54(+1.32%)
May 03, 2018	40.62	40.79	40.21	40.66	4,429,924	-0.10(-0.25%)
May 02, 2018	41.08	41.18	40.70	40.77	7,239,803	-0.42(-1.02%)

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.