Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.07	31.07	30.91	30.94	438,148	-0.07(-0.23%)
Nov 27, 2015	30.98	31.04	30.94	31.01	86,567	+0.02(+0.08%)
Nov 25, 2015	30.98	30.98	30.98	30.98	365,023	-0.04(-0.13%)
Nov 24, 2015	30.74	31.09	30.68	31.02	361,647	+0.13(+0.43%)
Nov 23, 2015	30.85	30.97	30.81	30.89	356,430	+0.05(+0.15%)
Nov 20, 2015	30.98	31.06	30.79	30.84	325,694	+0.02(+0.05%)
Nov 19, 2015	30.75	30.90	30.75	30.83	591,216	+0.07(+0.23%)
Nov 18, 2015	30.50	30.79	30.45	30.75	408,656	+0.30(+0.98%)
Nov 17, 2015	30.56	30.68	30.38	30.45	493,050	+0.02(+0.05%)
Nov 16, 2015	29.96	30.44	29.96	30.44	439,494	+0.49(+1.63%)
Nov 13, 2015	30.17	30.21	29.92	29.95	640,248	-0.27(-0.89%)
Nov 12, 2015	30.45	30.48	30.21	30.22	404,845	-0.43(-1.39%)
Nov 11, 2015	30.73	30.79	30.64	30.64	274,805	-0.02(-0.05%)
Nov 10, 2015	30.54	30.68	30.52	30.66	221,518	+0.03(+0.10%)
Nov 09, 2015	30.86	30.86	30.51	30.63	646,978	-0.33(-1.07%)
Nov 06, 2015	30.92	30.96	30.68	30.96	386,604	-0.08(-0.25%)
Nov 05, 2015	31.14	31.17	30.90	31.04	458,219	-0.14(-0.46%)
Nov 04, 2015	31.34	31.36	31.12	31.18	341,242	-0.10(-0.33%)
Nov 03, 2015	31.14	31.38	31.11	31.28	489,174	+0.10(+0.33%)
Nov 02, 2015	30.90	31.21	30.88	31.18	602,418	+0.33(+1.07%)
Oct 30, 2015	31.02	31.07	30.85	30.85	406,342	-0.13(-0.41%)
Oct 29, 2015	30.98	31.02	30.87	30.98	278,902	-0.09(-0.28%)
Oct 28, 2015	30.84	31.06	30.67	31.06	424,590	+0.28(+0.90%)
Oct 27, 2015	30.79	30.87	30.72	30.79	355,231	-0.12(-0.38%)
Oct 26, 2015	30.94	30.98	30.88	30.90	612,457	-0.08(-0.25%)
Oct 23, 2015	30.96	31.04	30.83	30.98	563,045	+0.29(+0.95%)
Oct 22, 2015	30.16	30.73	30.16	30.69	573,056	+0.73(+2.45%)
Oct 21, 2015	30.07	30.21	29.93	29.96	289,766	-0.08(-0.26%)
Oct 20, 2015	30.01	30.09	29.94	30.04	229,181	-0.06(-0.18%)
Oct 19, 2015	30.05	30.09	29.97	30.09	412,060	-0.05(-0.16%)
Oct 16, 2015	30.04	30.14	29.97	30.14	257,184	+0.17(+0.55%)
Oct 15, 2015	29.75	29.97	29.66	29.97	349,895	+0.29(+0.98%)
Oct 14, 2015	29.74	29.85	29.63	29.68	322,125	-0.10(-0.34%)
Oct 13, 2015	29.83	29.95	29.75	29.78	277,675	-0.16(-0.53%)
Oct 12, 2015	29.97	29.97	29.88	29.94	279,158	-0.06(-0.21%)
Oct 09, 2015	30.02	30.08	29.92	30.01	341,701	+0.00(+0.00%)
Oct 08, 2015	29.61	30.04	29.59	30.01	531,279	+0.32(+1.09%)
Oct 07, 2015	29.58	29.70	29.40	29.68	528,361	+0.27(+0.91%)
Oct 06, 2015	29.38	29.50	29.33	29.41	620,407	+0.07(+0.24%)
Oct 05, 2015	28.96	29.36	28.96	29.34	614,557	+0.55(+1.92%)
Oct 02, 2015	28.05	28.79	27.99	28.79	709,861	+0.47(+1.64%)
Oct 01, 2015	28.44	28.48	28.05	28.32	1,036,168	-0.04(-0.14%)
Sep 30, 2015	28.22	28.40	28.12	28.36	491,789	+0.43(+1.55%)
Sep 29, 2015	27.88	28.04	27.78	27.93	761,782	+0.10(+0.37%)
Sep 28, 2015	28.14	28.15	27.78	27.83	1,094,041	-0.45(-1.59%)
Sep 25, 2015	28.44	28.53	28.15	28.28	344,195	+0.08(+0.28%)
Sep 24, 2015	27.99	28.28	27.85	28.20	857,142	-0.01(-0.03%)
Sep 23, 2015	28.32	28.35	28.11	28.21	288,290	-0.07(-0.25%)
Sep 22, 2015	28.22	28.32	28.11	28.28	578,421	-0.29(-1.02%)
Sep 21, 2015	28.57	28.71	28.40	28.57	779,823	+0.16(+0.58%)
Sep 18, 2015	28.49	28.71	28.33	28.40	523,017	-0.46(-1.60%)
Sep 17, 2015	28.83	29.27	28.80	28.87	563,714	-0.01(-0.03%)
Sep 16, 2015	28.68	28.90	28.64	28.87	347,972	+0.26(+0.90%)
Sep 15, 2015	28.31	28.69	28.31	28.62	369,953	+0.39(+1.39%)
Sep 14, 2015	28.34	28.34	28.16	28.22	507,011	-0.14(-0.50%)
Sep 11, 2015	28.17	28.37	28.08	28.37	467,698	+0.12(+0.42%)
Sep 10, 2015	28.14	28.44	28.04	28.25	539,088	+0.09(+0.31%)
Sep 09, 2015	28.85	28.87	28.11	28.16	531,581	-0.45(-1.56%)
Sep 08, 2015	28.36	28.62	28.30	28.61	651,326	+0.68(+2.44%)
Sep 04, 2015	28.06	27.93	27.93	27.93	601,666	-0.45(-1.60%)
Sep 03, 2015	28.43	28.67	28.30	28.38	424,718	+0.11(+0.39%)
Sep 02, 2015	28.17	28.27	27.94	28.27	829,524	+0.49(+1.75%)

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.