Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	38.10	38.11	37.61	37.61	647,657	-0.72(-1.88%)
Jul 30, 2014	38.59	38.60	38.20	38.33	267,060	-0.16(-0.42%)
Jul 29, 2014	38.75	38.80	38.48	38.49	175,751	-0.17(-0.43%)
Jul 28, 2014	38.73	38.73	38.48	38.66	149,371	-0.06(-0.16%)
Jul 25, 2014	38.81	38.84	38.65	38.72	182,252	-0.15(-0.39%)
Jul 24, 2014	38.91	38.92	38.83	38.87	286,769	-0.02(-0.05%)
Jul 23, 2014	38.95	38.95	38.83	38.89	127,512	+0.00(+0.00%)
Jul 22, 2014	38.89	38.93	38.84	38.89	117,273	+0.07(+0.18%)
Jul 21, 2014	38.77	38.85	38.67	38.82	156,811	-0.05(-0.13%)
Jul 18, 2014	38.70	38.90	38.65	38.87	281,943	+0.27(+0.70%)
Jul 17, 2014	38.90	38.99	38.58	38.60	255,661	-0.40(-1.03%)
Jul 16, 2014	38.80	39.00	38.80	39.00	191,198	+0.32(+0.83%)
Jul 15, 2014	38.75	38.75	38.55	38.68	159,734	-0.05(-0.13%)
Jul 14, 2014	38.71	38.76	38.68	38.73	242,942	+0.17(+0.44%)
Jul 11, 2014	38.57	38.57	38.43	38.56	157,722	+0.01(+0.03%)
Jul 10, 2014	38.33	38.60	38.21	38.55	177,525	-0.06(-0.16%)
Jul 09, 2014	38.56	38.65	38.50	38.61	190,311	+0.11(+0.29%)
Jul 08, 2014	38.61	38.61	38.48	38.50	272,542	-0.14(-0.36%)
Jul 07, 2014	38.65	38.67	38.56	38.64	204,981	-0.06(-0.16%)
Jul 03, 2014	38.65	38.70	38.70	38.70	131,200	+0.19(+0.49%)
Jul 02, 2014	38.49	38.51	38.43	38.51	175,669	+0.06(+0.16%)
Jul 01, 2014	38.33	38.54	38.28	38.45	380,214	+0.18(+0.47%)
Jun 30, 2014	38.39	38.39	38.23	38.27	311,351	-0.11(-0.29%)
Jun 27, 2014	38.23	38.38	38.16	38.38	124,613	+0.06(+0.16%)
Jun 26, 2014	38.41	38.41	38.09	38.32	169,301	-0.08(-0.21%)
Jun 25, 2014	38.20	38.40	38.17	38.40	156,968	+0.10(+0.26%)
Jun 24, 2014	38.46	38.56	38.27	38.30	307,621	-0.23(-0.60%)
Jun 23, 2014	38.60	38.62	38.43	38.53	254,118	-0.31(-0.80%)
Jun 20, 2014	38.85	38.88	38.78	38.84	568,491	+0.11(+0.28%)
Jun 19, 2014	38.67	38.73	38.60	38.73	177,224	+0.11(+0.28%)
Jun 18, 2014	38.39	38.63	38.31	38.62	151,890	+0.25(+0.65%)
Jun 17, 2014	38.34	38.40	38.25	38.37	713,281	+0.02(+0.05%)
Jun 16, 2014	38.17	38.38	38.12	38.35	258,397	+0.18(+0.47%)
Jun 13, 2014	38.02	38.22	38.02	38.17	180,960	+0.20(+0.53%)
Jun 12, 2014	38.19	38.22	37.88	37.97	323,963	-0.22(-0.58%)
Jun 11, 2014	38.23	38.27	38.14	38.19	221,379	-0.16(-0.42%)
Jun 10, 2014	38.31	38.35	38.23	38.35	209,840	+0.08(+0.21%)
Jun 06, 2014	38.26	38.30	38.21	38.27	256,682	+0.11(+0.29%)
Jun 05, 2014	38.01	38.18	37.89	38.16	284,836	+0.24(+0.63%)
Jun 04, 2014	37.92	37.95	37.84	37.92	364,855	-0.02(-0.05%)
Jun 03, 2014	37.99	37.99	37.88	37.94	181,608	-0.07(-0.18%)
Jun 02, 2014	38.06	38.06	37.93	38.01	537,687	-0.01(-0.02%)
May 30, 2014	37.89	38.03	37.80	38.02	260,255	+0.16(+0.41%)
May 29, 2014	37.80	37.86	37.70	37.86	251,092	+0.16(+0.42%)
May 28, 2014	37.77	37.79	37.67	37.70	309,156	-0.01(-0.03%)
May 27, 2014	37.75	37.75	37.64	37.71	273,707	+0.09(+0.24%)
May 23, 2014	37.59	37.62	37.62	37.62	234,100	+0.05(+0.13%)
May 22, 2014	37.57	37.58	37.48	37.57	222,740	+0.05(+0.13%)
May 21, 2014	37.31	37.52	37.31	37.52	177,539	+0.28(+0.75%)
May 20, 2014	37.46	37.46	37.17	37.24	244,029	-0.20(-0.53%)
May 19, 2014	37.38	37.49	37.31	37.44	235,465	-0.01(-0.03%)
May 16, 2014	37.40	37.46	37.29	37.45	246,528	+0.13(+0.35%)
May 15, 2014	37.62	37.62	37.24	37.32	326,698	-0.36(-0.95%)
May 14, 2014	37.81	37.81	37.63	37.68	359,955	-0.12(-0.32%)
May 13, 2014	37.78	37.85	37.76	37.80	249,383	+0.06(+0.16%)
May 12, 2014	37.73	37.75	37.65	37.74	339,216	+0.18(+0.48%)
May 09, 2014	37.45	37.56	37.40	37.56	132,670	+0.08(+0.21%)
May 08, 2014	37.47	37.63	37.37	37.48	271,512	+0.02(+0.05%)
May 07, 2014	37.31	37.47	37.18	37.46	419,626	+0.30(+0.81%)
May 06, 2014	37.33	37.33	37.14	37.16	407,554	-0.23(-0.62%)
May 05, 2014	37.30	37.41	37.15	37.39	913,911	-0.01(-0.03%)
May 02, 2014	37.46	37.55	37.34	37.40	284,214	+0.01(+0.03%)

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.