Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	50.32	50.34	49.86	49.87	742,504	-0.20(-0.40%)
Oct 30, 2018	49.18	50.13	49.18	50.07	1,469,496	+0.97(+1.98%)
Oct 29, 2018	49.43	49.84	48.51	49.10	1,858,816	+0.13(+0.27%)
Oct 26, 2018	49.21	49.45	48.58	48.97	2,515,400	-0.59(-1.19%)
Oct 25, 2018	49.27	49.82	48.98	49.56	1,144,766	+0.51(+1.04%)
Oct 24, 2018	50.06	50.18	48.97	49.05	1,159,321	-1.15(-2.29%)
Oct 23, 2018	49.73	50.45	49.44	50.20	1,486,319	-0.21(-0.42%)
Oct 22, 2018	50.64	50.71	50.22	50.41	672,709	-0.15(-0.30%)
Oct 19, 2018	50.57	50.94	50.43	50.56	648,200	+0.12(+0.24%)
Oct 18, 2018	50.81	51.09	50.21	50.44	1,189,759	-0.55(-1.08%)
Oct 17, 2018	51.07	51.16	50.61	50.99	697,344	-0.25(-0.49%)
Oct 16, 2018	50.69	51.31	50.58	51.24	761,854	+0.80(+1.59%)
Oct 15, 2018	50.42	50.85	50.36	50.44	679,890	-0.06(-0.12%)
Oct 12, 2018	50.77	50.78	49.95	50.50	1,388,400	+0.37(+0.74%)
Oct 11, 2018	51.35	51.50	49.88	50.13	2,561,117	-1.31(-2.55%)
Oct 10, 2018	52.61	52.61	51.41	51.44	1,731,393	-1.32(-2.50%)
Oct 09, 2018	52.95	53.02	52.73	52.76	672,744	-0.19(-0.36%)
Oct 08, 2018	52.60	53.02	52.56	52.95	540,752	+0.26(+0.49%)
Oct 05, 2018	53.00	53.06	52.51	52.69	570,000	-0.33(-0.62%)
Oct 04, 2018	53.16	53.16	52.70	53.02	786,856	-0.26(-0.49%)
Oct 03, 2018	53.53	53.63	53.21	53.28	534,917	-0.03(-0.06%)
Oct 02, 2018	53.14	53.46	53.13	53.31	615,186	+0.16(+0.30%)
Oct 01, 2018	53.16	53.32	53.03	53.15	955,719	+0.15(+0.28%)
Sep 28, 2018	52.84	53.05	52.77	53.00	535,100	+0.09(+0.17%)
Sep 27, 2018	52.98	53.22	52.89	52.91	469,034	-0.02(-0.04%)
Sep 26, 2018	53.13	53.35	52.90	52.93	556,697	-0.07(-0.13%)
Sep 25, 2018	53.39	53.44	52.95	53.00	690,394	-0.71(-1.32%)
Sep 24, 2018	54.07	54.07	53.66	53.71	610,166	-0.44(-0.81%)
Sep 21, 2018	54.23	54.29	54.12	54.15	564,900	+0.11(+0.20%)
Sep 20, 2018	53.82	54.09	53.80	54.04	640,044	+0.40(+0.75%)
Sep 19, 2018	53.69	53.85	53.59	53.64	744,625	-0.05(-0.09%)
Sep 18, 2018	53.54	53.83	53.39	53.69	452,166	+0.27(+0.51%)
Sep 17, 2018	53.48	53.62	53.36	53.42	550,125	-0.04(-0.07%)
Sep 14, 2018	53.43	53.49	53.28	53.46	452,200	+0.06(+0.11%)
Sep 13, 2018	53.41	53.44	53.25	53.40	456,631	+0.20(+0.38%)
Sep 12, 2018	53.02	53.33	52.98	53.20	508,840	+0.12(+0.23%)
Sep 11, 2018	53.11	53.23	52.94	53.08	550,062	-0.08(-0.15%)
Sep 10, 2018	53.15	53.43	53.15	53.16	539,473	+0.20(+0.38%)
Sep 07, 2018	52.96	53.13	52.82	52.96	456,800	-0.14(-0.26%)
Sep 06, 2018	53.12	53.23	52.96	53.10	496,026	+0.01(+0.02%)
Sep 05, 2018	52.57	53.12	52.57	53.09	566,957	+0.40(+0.76%)
Sep 04, 2018	52.63	52.74	52.51	52.69	483,921	-0.02(-0.04%)
Aug 31, 2018		52.71	52.71	52.71	0	+0.06(+0.11%)
Aug 30, 2018	52.79	52.91	52.54	52.65	484,049	-0.28(-0.53%)
Aug 29, 2018	52.85	53.00	52.73	52.93	397,971	+0.09(+0.17%)
Aug 28, 2018	52.93	52.97	52.77	52.84	453,267	+0.01(+0.02%)
Aug 27, 2018	52.73	52.88	52.71	52.83	669,117	+0.27(+0.51%)
Aug 24, 2018	52.38	52.64	52.36	52.56	376,700	+0.18(+0.34%)
Aug 23, 2018	52.36	52.52	52.30	52.38	457,832	-0.04(-0.08%)
Aug 22, 2018	52.56	52.60	52.39	52.42	478,611	-0.18(-0.34%)
Aug 21, 2018	52.53	52.70	52.48	52.60	441,970	+0.11(+0.21%)
Aug 20, 2018	52.48	52.58	52.43	52.49	574,169	+0.13(+0.25%)
Aug 17, 2018	52.03	52.48	52.02	52.36	595,600	+0.28(+0.54%)
Aug 16, 2018	51.88	52.21	51.88	52.08	489,405	+0.60(+1.17%)
Aug 15, 2018	51.28	51.51	51.04	51.48	554,911	-0.07(-0.14%)
Aug 14, 2018	51.37	51.63	51.37	51.55	361,962	+0.30(+0.59%)
Aug 13, 2018	51.53	51.60	51.17	51.25	520,374	-0.22(-0.43%)
Aug 10, 2018	51.55	51.61	51.33	51.47	553,400	-0.33(-0.64%)
Aug 09, 2018	51.99	52.01	51.80	51.80	429,928	-0.13(-0.25%)
Aug 08, 2018	52.01	52.02	51.85	51.93	429,757	-0.04(-0.08%)
Aug 07, 2018	51.92	52.02	51.79	51.97	1,283,633	+0.17(+0.33%)
Aug 06, 2018	51.71	51.87	51.61	51.80	489,879	+0.08(+0.15%)
Aug 03, 2018	51.38	51.77	51.38	51.72	682,900	+0.38(+0.74%)
Aug 02, 2018	50.90	51.37	50.83	51.34	502,129	+0.24(+0.47%)

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.