Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	38.75	38.75	38.53	38.56	380,029	-0.14(-0.36%)
Jul 30, 2015	38.58	38.74	38.47	38.70	520,057	-0.03(-0.07%)
Jul 29, 2015	38.46	38.79	38.44	38.73	327,952	+0.28(+0.72%)
Jul 28, 2015	38.09	38.48	37.96	38.45	1,331,409	+0.55(+1.45%)
Jul 27, 2015	37.96	37.99	37.75	37.90	585,431	-0.16(-0.42%)
Jul 24, 2015	38.46	38.49	38.03	38.06	660,704	-0.42(-1.09%)
Jul 23, 2015	38.68	38.70	38.42	38.48	337,050	-0.17(-0.44%)
Jul 22, 2015	38.72	38.82	38.57	38.65	316,505	-0.18(-0.46%)
Jul 21, 2015	39.01	39.03	38.75	38.83	432,792	-0.29(-0.74%)
Jul 20, 2015	39.18	39.20	39.05	39.12	390,844	-0.02(-0.05%)
Jul 17, 2015	39.20	39.20	39.06	39.14	359,612	-0.18(-0.46%)
Jul 16, 2015	39.25	39.32	39.22	39.32	340,194	+0.25(+0.64%)
Jul 15, 2015	39.16	39.20	39.00	39.07	284,835	-0.12(-0.31%)
Jul 14, 2015	39.07	39.22	39.03	39.19	248,422	+0.10(+0.26%)
Jul 13, 2015	38.92	39.11	38.70	39.09	277,554	+0.42(+1.09%)
Jul 10, 2015	38.65	38.77	38.54	38.67	379,338	+0.39(+1.02%)
Jul 09, 2015	38.70	38.80	38.28	38.28	395,397	+0.00(+0.00%)
Jul 08, 2015	38.54	38.55	38.22	38.28	414,317	-0.50(-1.29%)
Jul 07, 2015	38.41	38.80	38.07	38.78	284,716	+0.38(+0.99%)
Jul 06, 2015	38.26	38.56	38.20	38.40	490,926	-0.14(-0.36%)
Jul 02, 2015	38.59	38.54	38.54	38.54	191,500	-0.01(-0.03%)
Jul 01, 2015	38.59	38.59	38.37	38.55	473,461	+0.26(+0.68%)
Jun 30, 2015	38.59	38.59	38.20	38.29	716,160	-0.03(-0.08%)
Jun 29, 2015	38.64	38.86	38.30	38.32	944,499	-0.72(-1.84%)
Jun 26, 2015	39.05	39.18	38.94	39.04	322,839	-0.01(-0.03%)
Jun 25, 2015	39.31	39.33	39.05	39.05	243,696	-0.12(-0.31%)
Jun 24, 2015	39.41	39.44	39.17	39.17	262,833	-0.29(-0.73%)
Jun 23, 2015	39.59	39.61	39.38	39.46	323,693	-0.07(-0.18%)
Jun 22, 2015	39.52	39.67	39.47	39.53	337,060	-0.04(-0.10%)
Jun 19, 2015	39.74	39.77	39.57	39.57	309,616	-0.20(-0.50%)
Jun 18, 2015	39.51	39.91	39.51	39.77	449,878	+0.39(+0.99%)
Jun 17, 2015	39.32	39.48	39.15	39.38	293,299	+0.13(+0.33%)
Jun 16, 2015	38.99	39.28	38.97	39.25	305,293	+0.22(+0.56%)
Jun 15, 2015	39.09	39.09	38.88	39.03	479,652	-0.25(-0.64%)
Jun 12, 2015	39.48	39.48	39.21	39.28	230,511	-0.32(-0.81%)
Jun 11, 2015	39.56	39.70	39.55	39.60	319,460	+0.12(+0.30%)
Jun 10, 2015	39.23	39.61	39.23	39.48	287,760	+0.42(+1.08%)
Jun 09, 2015	39.04	39.18	38.97	39.06	270,149	+0.02(+0.05%)
Jun 08, 2015	39.15	39.18	39.01	39.04	480,501	-0.17(-0.43%)
Jun 05, 2015	39.37	39.41	39.17	39.21	444,467	-0.23(-0.58%)
Jun 04, 2015	39.70	39.80	39.39	39.44	529,812	-0.38(-0.95%)
Jun 03, 2015	39.88	40.04	39.78	39.82	239,312	-0.01(-0.03%)
Jun 02, 2015	39.75	39.95	39.64	39.83	378,075	-0.05(-0.13%)
Jun 01, 2015	40.02	40.04	39.76	39.88	444,823	-0.03(-0.08%)
May 29, 2015	40.09	40.09	39.83	39.91	640,679	-0.17(-0.42%)
May 28, 2015	40.04	40.13	39.97	40.08	259,835	-0.03(-0.07%)
May 27, 2015	39.95	40.16	39.84	40.11	287,929	+0.27(+0.68%)
May 26, 2015	40.11	40.11	39.72	39.84	446,402	-0.35(-0.87%)
May 22, 2015	40.31	40.19	40.19	40.19	230,600	-0.20(-0.50%)
May 21, 2015	40.32	40.44	40.27	40.39	232,697	+0.06(+0.15%)
May 20, 2015	40.36	40.48	40.31	40.33	195,504	+0.00(+0.00%)
May 19, 2015	40.46	40.46	40.26	40.33	267,994	-0.10(-0.25%)
May 18, 2015	40.42	40.46	40.32	40.43	252,021	-0.02(-0.05%)
May 15, 2015	40.40	40.45	40.32	40.45	212,712	+0.07(+0.17%)
May 14, 2015	40.13	40.39	40.12	40.38	279,385	+0.43(+1.08%)
May 13, 2015	39.97	40.18	39.90	39.95	250,741	+0.04(+0.10%)
May 12, 2015	39.89	40.02	39.66	39.91	370,530	-0.12(-0.30%)
May 11, 2015	40.22	40.23	40.01	40.03	336,894	-0.18(-0.45%)
May 08, 2015	40.05	40.27	40.04	40.21	394,178	+0.51(+1.28%)
May 07, 2015	39.57	39.81	39.50	39.70	264,146	+0.12(+0.30%)
May 06, 2015	39.85	39.93	39.38	39.58	399,397	-0.16(-0.40%)
May 05, 2015	40.04	40.13	39.69	39.74	364,721	-0.36(-0.90%)
May 04, 2015	40.14	40.26	40.09	40.10	518,949	+0.04(+0.10%)

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.