Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	72.45	72.72	72.23	72.37	1,296,067	-0.19(-0.26%)
Jul 29, 2021	72.45	72.69	72.34	72.56	1,244,331	+0.45(+0.62%)
Jul 28, 2021	72.29	72.35	71.81	72.11	1,177,767	-0.10(-0.13%)
Jul 27, 2021	72.03	72.27	71.63	72.20	1,148,948	-0.06(-0.08%)
Jul 26, 2021	71.98	72.35	71.94	72.26	1,109,381	+0.18(+0.25%)
Jul 23, 2021	71.79	72.16	71.64	72.08	1,644,227	+0.56(+0.78%)
Jul 22, 2021	71.99	71.99	71.40	71.52	1,546,707	-0.55(-0.77%)
Jul 21, 2021	71.85	72.28	71.84	72.07	1,365,963	+0.55(+0.77%)
Jul 20, 2021	70.82	71.89	70.71	71.52	2,154,512	+0.94(+1.33%)
Jul 19, 2021	70.97	71.09	70.06	70.58	3,757,619	-1.16(-1.62%)
Jul 16, 2021	72.48	72.50	71.63	71.74	1,349,245	-0.56(-0.78%)
Jul 15, 2021	71.87	72.30	71.84	72.30	1,443,366	+0.14(+0.20%)
Jul 14, 2021	72.19	72.31	71.81	72.16	1,300,084	+0.09(+0.12%)
Jul 13, 2021	72.41	72.52	71.98	72.07	1,320,743	-0.39(-0.54%)
Jul 12, 2021	72.10	72.57	71.87	72.46	1,602,099	+0.17(+0.24%)
Jul 09, 2021	71.68	72.34	71.66	72.29	1,430,733	+1.06(+1.48%)
Jul 08, 2021	71.14	71.49	70.85	71.23	1,793,117	-0.65(-0.90%)
Jul 07, 2021	71.51	71.90	71.40	71.88	1,524,675	+0.32(+0.45%)
Jul 06, 2021	72.22	72.26	71.10	71.56	1,948,720	-0.77(-1.06%)
Jul 02, 2021	72.42	72.42	72.15	72.33	1,195,623	+0.10(+0.13%)
Jul 01, 2021	72.08	72.27	71.98	72.23	1,245,973	+0.33(+0.46%)
Jun 30, 2021	71.49	71.99	71.48	71.90	1,195,216	+0.38(+0.53%)
Jun 29, 2021	71.75	71.90	71.42	71.52	2,087,274	-0.08(-0.11%)
Jun 28, 2021	71.88	71.88	71.42	71.59	2,748,220	-0.21(-0.29%)
Jun 25, 2021	71.45	71.89	71.36	71.80	1,624,592	+0.47(+0.65%)
Jun 24, 2021	71.23	71.40	70.99	71.34	1,330,541	+0.48(+0.67%)
Jun 23, 2021	71.23	71.28	70.83	70.86	1,701,004	-0.32(-0.45%)
Jun 22, 2021	71.11	71.36	70.71	71.19	1,791,952	+0.09(+0.13%)
Jun 21, 2021	70.34	71.13	70.30	71.09	2,216,422	+1.26(+1.81%)
Jun 18, 2021	70.58	70.58	69.78	69.83	3,586,376	-1.27(-1.79%)
Jun 17, 2021	72.00	72.13	70.76	71.10	2,419,195	-0.95(-1.32%)
Jun 16, 2021	72.60	72.60	71.77	72.06	1,639,633	-0.55(-0.75%)
Jun 15, 2021	72.66	72.69	72.31	72.60	1,423,274	-0.04(-0.05%)
Jun 14, 2021	72.95	72.95	72.20	72.64	1,804,411	-0.36(-0.49%)
Jun 11, 2021	73.06	73.09	72.73	73.00	1,152,566	+0.11(+0.16%)
Jun 10, 2021	72.99	73.27	72.66	72.89	1,479,330	+0.21(+0.29%)
Jun 09, 2021	72.98	73.04	72.61	72.68	1,743,690	-0.23(-0.31%)
Jun 08, 2021	73.05	73.05	72.57	72.90	1,622,528	-0.08(-0.10%)
Jun 07, 2021	73.34	73.41	72.79	72.98	1,645,349	-0.32(-0.44%)
Jun 04, 2021	73.11	73.33	72.98	73.30	1,519,020	+0.46(+0.64%)
Jun 03, 2021	72.59	72.99	72.38	72.84	1,704,455	-0.05(-0.06%)
Jun 02, 2021	72.73	73.00	72.55	72.89	1,734,878	+0.22(+0.30%)
Jun 01, 2021	73.13	73.29	72.49	72.67	1,857,117	+0.05(+0.06%)
May 28, 2021	72.73	72.76	72.46	72.62	1,822,298	+0.12(+0.17%)
May 27, 2021	72.45	72.76	72.38	72.50	1,505,449	+0.28(+0.39%)
May 26, 2021	72.27	72.39	71.96	72.22	1,812,284	-0.01(-0.01%)
May 25, 2021	72.91	72.91	72.12	72.22	1,660,026	-0.51(-0.70%)
May 24, 2021	72.92	73.01	72.67	72.73	1,621,641	+0.23(+0.31%)
May 21, 2021	72.68	72.99	72.31	72.51	1,908,613	+0.10(+0.14%)
May 20, 2021	71.97	72.67	71.80	72.40	1,830,126	+0.42(+0.59%)
May 19, 2021	71.58	71.98	70.94	71.98	2,576,258	-0.29(-0.40%)
May 18, 2021	73.00	73.03	72.22	72.27	1,946,044	-0.80(-1.10%)
May 17, 2021	72.97	73.16	72.61	73.07	1,821,454	+0.05(+0.06%)
May 14, 2021	72.74	73.20	72.65	73.03	2,112,957	+0.66(+0.91%)
May 13, 2021	71.18	72.71	71.11	72.37	2,590,666	+1.26(+1.77%)
May 12, 2021	72.10	72.32	70.99	71.11	3,031,679	-1.28(-1.77%)
May 11, 2021	72.65	72.92	71.98	72.39	2,997,153	-0.76(-1.03%)
May 10, 2021	73.40	74.02	73.13	73.15	2,623,768	+0.08(+0.10%)
May 07, 2021	72.69	73.15	72.40	73.07	2,396,681	+0.31(+0.43%)
May 06, 2021	71.92	72.77	71.86	72.76	2,071,758	+0.91(+1.26%)
May 05, 2021	71.71	72.02	71.34	71.86	2,333,004	+0.35(+0.49%)
May 04, 2021	71.00	71.51	70.82	71.51	2,238,325	+0.43(+0.61%)

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.