Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	43.79	44.06	43.75	44.01	590,963	+0.39(+0.90%)
Jul 30, 2018	43.62	43.76	43.59	43.61	519,333	-0.03(-0.06%)
Jul 27, 2018	43.68	43.79	43.52	43.64	559,480	-0.21(-0.47%)
Jul 26, 2018	43.71	43.99	43.71	43.84	629,489	+0.26(+0.61%)
Jul 25, 2018	43.26	43.61	43.18	43.58	758,296	+0.26(+0.59%)
Jul 24, 2018	43.32	43.43	43.18	43.32	662,774	+0.14(+0.32%)
Jul 23, 2018	43.20	43.23	43.08	43.19	401,849	-0.03(-0.06%)
Jul 20, 2018	43.17	43.31	43.11	43.21	367,929	-0.06(-0.14%)
Jul 19, 2018	43.15	43.35	43.07	43.27	431,259	+0.03(+0.06%)
Jul 18, 2018	43.19	43.26	43.12	43.25	357,168	+0.04(+0.10%)
Jul 17, 2018	43.00	43.26	43.00	43.20	493,163	+0.13(+0.30%)
Jul 16, 2018	43.20	43.21	43.03	43.08	502,809	-0.12(-0.28%)
Jul 13, 2018	43.02	43.26	43.02	43.20	475,936	+0.18(+0.42%)
Jul 12, 2018	43.02	43.12	42.96	43.02	618,623	+0.21(+0.50%)
Jul 11, 2018	43.00	43.00	42.75	42.80	556,145	-0.38(-0.89%)
Jul 10, 2018	42.97	43.21	42.97	43.19	685,438	+0.35(+0.82%)
Jul 09, 2018	42.73	42.89	42.65	42.84	627,159	+0.26(+0.62%)
Jul 06, 2018	42.38	42.68	42.27	42.57	509,702	+0.18(+0.42%)
Jul 05, 2018	42.13	42.39	42.03	42.39	847,265	+0.44(+1.06%)
Jul 03, 2018		41.95	41.95	41.95	0	-0.08(-0.18%)
Jul 02, 2018	41.84	42.04	41.72	42.03	1,371,286	-0.07(-0.16%)
Jun 29, 2018	42.19	42.40	42.09	42.09	573,387	+0.02(+0.04%)
Jun 28, 2018	41.82	42.16	41.79	42.08	1,000,987	+0.16(+0.39%)
Jun 27, 2018	42.26	42.52	41.91	41.91	606,787	-0.31(-0.73%)
Jun 26, 2018	42.32	42.38	42.18	42.22	626,408	-0.10(-0.23%)
Jun 25, 2018	42.49	42.53	42.07	42.32	798,626	-0.32(-0.75%)
Jun 22, 2018	42.69	42.79	42.63	42.64	430,183	+0.19(+0.46%)
Jun 21, 2018	42.68	42.76	42.39	42.45	457,736	-0.19(-0.46%)
Jun 20, 2018	42.77	42.77	42.53	42.64	443,568	-0.01(-0.02%)
Jun 19, 2018	42.41	42.71	42.40	42.65	616,283	-0.11(-0.26%)
Jun 18, 2018	42.89	42.98	42.61	42.76	550,661	-0.37(-0.86%)
Jun 15, 2018		43.14	42.76	43.13	612,658	+0.15(+0.35%)
Jun 14, 2018	43.12	43.14	42.91	42.98	483,632	+0.00(+0.00%)
Jun 13, 2018	43.24	43.24	42.94	42.98	451,640	-0.23(-0.53%)
Jun 12, 2018	43.25	43.29	43.09	43.21	729,764	+0.03(+0.06%)
Jun 11, 2018	43.12	43.29	43.08	43.18	474,489	+0.08(+0.20%)
Jun 08, 2018	42.83	43.10	42.83	43.10	444,017	+0.19(+0.45%)
Jun 07, 2018	42.85	43.06	42.82	42.90	559,372	+0.12(+0.28%)
Jun 06, 2018		42.79		42.79	529,813	+0.26(+0.62%)
Jun 05, 2018	42.46	42.56	42.35	42.52	453,768	+0.10(+0.24%)
Jun 04, 2018	42.35	42.52	42.35	42.42	653,274	+0.22(+0.52%)
Jun 01, 2018	42.05	42.29	42.05	42.20	877,877	+0.40(+0.95%)
May 31, 2018	42.21	42.21	41.71	41.80	1,483,800	-0.48(-1.14%)
May 30, 2018	41.91	42.37	41.87	42.29	903,902	+0.59(+1.42%)
May 29, 2018	41.76	41.90	41.46	41.69	812,828	-0.32(-0.77%)
May 25, 2018		42.01	42.01	42.01	0	-0.03(-0.08%)
May 24, 2018	42.02	42.10	41.76	42.05	507,641	-0.05(-0.12%)
May 23, 2018	41.82	42.10	41.69	42.10	562,868	+0.08(+0.20%)
May 22, 2018	42.32	42.40	41.98	42.01	611,024	-0.21(-0.50%)
May 21, 2018	42.04	42.31	42.04	42.23	780,589	+0.39(+0.93%)
May 18, 2018	41.91	41.94	41.74	41.84	682,709	-0.13(-0.30%)
May 17, 2018	41.90	42.13	41.82	41.96	554,941	+0.08(+0.18%)
May 16, 2018	41.64	41.98	41.64	41.89	597,775	+0.30(+0.71%)
May 15, 2018	41.66	41.68	41.48	41.59	1,012,448	-0.25(-0.61%)
May 14, 2018	41.86	41.93	41.76	41.85	806,988	+0.17(+0.41%)
May 11, 2018	41.57	41.75	41.51	41.68	766,502	+0.18(+0.43%)
May 10, 2018	41.27	41.53	41.24	41.50	974,080	+0.42(+1.01%)
May 09, 2018	40.85	41.18	40.76	41.08	746,469	+0.27(+0.66%)
May 08, 2018	40.74	40.83	40.55	40.81	787,933	+0.00(+0.00%)
May 07, 2018	40.97	40.99	40.70	40.81	953,880	-0.05(-0.12%)
May 04, 2018	40.19	40.98	40.06	40.86	937,016	+0.53(+1.32%)
May 03, 2018	40.29	40.46	39.88	40.33	4,466,761	-0.10(-0.25%)
May 02, 2018	40.74	40.84	40.36	40.43	7,300,005	-0.42(-1.02%)

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.