Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.45	43.48	43.21	43.36	754,870	-0.21(-0.48%)
Jan 30, 2017	43.69	43.75	43.42	43.57	578,918	-0.24(-0.55%)
Jan 27, 2017	43.83	43.88	43.76	43.81	403,251	+0.01(+0.02%)
Jan 26, 2017	43.91	43.91	43.74	43.80	592,852	-0.16(-0.36%)
Jan 25, 2017	43.87	44.00	43.80	43.96	941,269	+0.29(+0.66%)
Jan 24, 2017	43.36	43.72	43.36	43.67	482,683	+0.26(+0.60%)
Jan 23, 2017	43.50	43.52	43.27	43.41	568,784	-0.19(-0.44%)
Jan 20, 2017	43.51	43.72	43.47	43.60	512,389	+0.23(+0.53%)
Jan 19, 2017	43.54	43.58	43.27	43.37	437,412	-0.16(-0.37%)
Jan 18, 2017	43.54	43.59	43.45	43.53	338,479	+0.02(+0.05%)
Jan 17, 2017	43.45	43.59	43.39	43.51	655,017	+0.00(+0.00%)
Jan 13, 2017		43.51	43.51	43.51	0	+0.03(+0.07%)
Jan 12, 2017	43.50	43.51	43.20	43.48	643,014	-0.09(-0.21%)
Jan 11, 2017	43.45	43.58	43.36	43.57	455,340	+0.12(+0.28%)
Jan 10, 2017	43.60	43.66	43.44	43.45	620,984	-0.15(-0.34%)
Jan 09, 2017	43.77	43.77	43.59	43.60	557,870	-0.23(-0.52%)
Jan 06, 2017	43.84	43.90	43.61	43.83	504,182	+0.00(+0.00%)
Jan 05, 2017	43.82	43.86	43.69	43.83	549,205	-0.04(-0.09%)
Jan 04, 2017	43.88	43.95	43.82	43.87	1,419,356	+0.07(+0.16%)
Jan 03, 2017	43.80	43.89	43.56	43.80	725,698	+0.23(+0.53%)
Dec 30, 2016		43.57	43.57	43.57	0	-0.15(-0.34%)
Dec 29, 2016	43.71	43.78	43.67	43.72	640,915	+0.04(+0.09%)
Dec 28, 2016	44.04	44.04	43.65	43.68	515,369	-0.33(-0.75%)
Dec 27, 2016	44.01	44.08	43.98	44.01	833,552	+0.07(+0.16%)
Dec 23, 2016		43.94	43.94	43.94	0	+0.03(+0.07%)
Dec 22, 2016	43.96	43.96	43.83	43.91	494,031	-0.04(-0.09%)
Dec 21, 2016	44.03	44.10	43.95	43.95	1,014,852	-0.10(-0.23%)
Dec 20, 2016	44.03	44.07	43.94	44.05	505,377	+0.11(+0.25%)
Dec 19, 2016	43.77	43.98	43.77	43.94	547,937	-0.29(-0.66%)
Dec 16, 2016	44.32	44.36	44.09	44.23	548,344	+0.02(+0.05%)
Dec 15, 2016	44.05	44.37	44.02	44.21	594,707	+0.13(+0.29%)
Dec 14, 2016	44.52	44.61	43.98	44.08	762,649	-0.45(-1.01%)
Dec 13, 2016	44.43	44.63	44.35	44.53	558,555	+0.28(+0.63%)
Dec 12, 2016	44.09	44.27	44.09	44.25	614,629	+0.22(+0.50%)
Dec 09, 2016	43.85	44.06	43.82	44.03	610,918	+0.24(+0.55%)
Dec 08, 2016	43.77	43.90	43.66	43.79	629,852	+0.02(+0.05%)
Dec 07, 2016	43.18	43.78	43.10	43.77	603,813	+0.61(+1.41%)
Dec 06, 2016	43.08	43.16	42.99	43.16	790,530	+0.12(+0.28%)
Dec 05, 2016	43.04	43.14	42.95	43.04	608,327	+0.18(+0.42%)
Dec 02, 2016	42.72	42.91	42.72	42.86	393,615	+0.14(+0.33%)
Dec 01, 2016	43.08	43.08	42.64	42.72	741,794	-0.29(-0.67%)
Nov 30, 2016	43.26	43.27	43.01	43.01	551,941	-0.16(-0.37%)
Nov 29, 2016	43.16	43.25	43.04	43.17	471,243	-0.01(-0.02%)
Nov 28, 2016	43.21	43.29	43.12	43.18	561,928	-0.06(-0.14%)
Nov 25, 2016	43.12	43.25	43.12	43.24	398,492	+0.19(+0.44%)
Nov 23, 2016		43.05	43.05	43.05	0	+0.02(+0.05%)
Nov 22, 2016	42.92	43.08	42.91	43.03	1,010,530	+0.22(+0.51%)
Nov 21, 2016	42.62	42.81	42.62	42.81	1,487,599	+0.29(+0.68%)
Nov 18, 2016	42.60	42.60	42.45	42.52	413,785	-0.05(-0.12%)
Nov 17, 2016	42.55	42.62	42.49	42.57	490,024	+0.04(+0.09%)
Nov 16, 2016	42.57	42.61	42.42	42.53	435,241	+0.00(+0.00%)
Nov 15, 2016	42.33	42.53	42.29	42.53	455,993	+0.34(+0.81%)
Nov 14, 2016	42.37	42.39	42.09	42.19	562,126	-0.06(-0.14%)
Nov 11, 2016	42.17	42.30	42.06	42.25	748,710	-0.03(-0.07%)
Nov 10, 2016	42.53	42.53	42.08	42.28	910,715	-0.05(-0.12%)
Nov 09, 2016	41.54	42.52	41.50	42.33	1,290,562	+0.38(+0.91%)
Nov 08, 2016	41.72	42.07	41.68	41.95	593,355	+0.24(+0.58%)
Nov 07, 2016	41.47	41.72	41.41	41.71	605,741	+0.77(+1.88%)
Nov 04, 2016	41.08	41.17	40.94	40.94	579,892	-0.16(-0.39%)
Nov 03, 2016	41.31	41.31	41.03	41.10	573,864	-0.12(-0.28%)
Nov 02, 2016	41.34	41.43	41.16	41.22	692,017	-0.15(-0.37%)

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.