Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	42.56	42.56	42.06	42.15	1,471,563	-0.49(-1.14%)
May 30, 2018	42.26	42.72	42.22	42.64	896,447	+0.60(+1.42%)
May 29, 2018	42.11	42.25	41.80	42.04	806,125	-0.32(-0.77%)
May 25, 2018		42.36	42.36	42.36	0	-0.03(-0.08%)
May 24, 2018	42.37	42.45	42.11	42.40	503,454	-0.05(-0.12%)
May 23, 2018	42.17	42.45	42.04	42.45	558,227	+0.09(+0.20%)
May 22, 2018	42.67	42.75	42.33	42.36	605,985	-0.21(-0.50%)
May 21, 2018	42.39	42.66	42.39	42.58	774,151	+0.39(+0.93%)
May 18, 2018	42.26	42.29	42.09	42.18	677,079	-0.13(-0.30%)
May 17, 2018	42.25	42.48	42.17	42.31	550,365	+0.08(+0.18%)
May 16, 2018	41.99	42.33	41.99	42.24	592,845	+0.30(+0.71%)
May 15, 2018	42.01	42.02	41.82	41.94	1,004,099	-0.26(-0.61%)
May 14, 2018	42.21	42.28	42.11	42.19	800,333	+0.17(+0.41%)
May 11, 2018	41.92	42.10	41.85	42.02	760,180	+0.18(+0.43%)
May 10, 2018	41.61	41.87	41.59	41.84	966,047	+0.42(+1.01%)
May 09, 2018	41.19	41.52	41.10	41.42	740,313	+0.27(+0.66%)
May 08, 2018	41.08	41.17	40.89	41.15	781,435	+0.00(+0.00%)
May 07, 2018	41.31	41.33	41.04	41.15	946,013	-0.05(-0.12%)
May 04, 2018	40.53	41.32	40.39	41.20	929,288	+0.54(+1.32%)
May 03, 2018	40.62	40.79	40.21	40.66	4,429,924	-0.10(-0.25%)
May 02, 2018	41.08	41.18	40.70	40.77	7,239,803	-0.42(-1.02%)
May 01, 2018	41.25	41.25	40.78	41.19	1,678,003	-0.22(-0.54%)
Apr 30, 2018	41.88	41.98	41.41	41.41	1,079,835	-0.39(-0.94%)
Apr 27, 2018	41.72	41.85	41.61	41.80	662,977	+0.07(+0.16%)
Apr 26, 2018	41.46	41.82	41.35	41.73	1,385,029	+0.34(+0.83%)
Apr 25, 2018	41.18	41.48	40.95	41.39	2,703,584	+0.21(+0.52%)
Apr 24, 2018	41.74	41.76	40.89	41.18	3,472,620	-0.40(-0.97%)
Apr 23, 2018	41.65	41.69	41.41	41.58	2,881,421	+0.03(+0.06%)
Apr 20, 2018	41.92	41.98	41.39	41.55	1,504,815	-0.41(-0.98%)
Apr 19, 2018	42.32	42.32	41.77	41.96	2,087,049	-0.55(-1.29%)
Apr 18, 2018	42.63	42.69	42.50	42.51	2,330,339	-0.15(-0.34%)
Apr 17, 2018	42.65	42.76	42.53	42.65	2,825,126	+0.26(+0.60%)
Apr 16, 2018	42.21	42.57	42.15	42.40	1,027,785	+0.43(+1.02%)
Apr 13, 2018	42.28	42.29	41.82	41.97	949,685	-0.05(-0.12%)
Apr 12, 2018	42.01	42.20	41.95	42.02	1,000,985	+0.23(+0.55%)
Apr 11, 2018	41.70	42.00	41.65	41.79	901,350	-0.14(-0.33%)
Apr 10, 2018	41.85	42.07	41.60	41.93	1,045,265	+0.62(+1.49%)
Apr 09, 2018	41.47	41.90	41.28	41.31	1,101,926	+0.01(+0.02%)
Apr 06, 2018	41.89	42.10	41.02	41.31	1,313,099	-0.85(-2.01%)
Apr 05, 2018	42.07	42.25	41.89	42.15	1,404,865	+0.21(+0.51%)
Apr 04, 2018	40.88	42.02	40.87	41.94	935,104	+0.49(+1.17%)
Apr 03, 2018	41.08	41.49	40.88	41.45	1,296,324	+0.56(+1.38%)
Apr 02, 2018	41.81	41.82	40.44	40.89	1,933,306	-0.99(-2.37%)
Mar 29, 2018		41.88	41.88	41.88	0	+0.52(+1.26%)
Mar 28, 2018	41.29	41.72	41.25	41.36	929,410	+0.15(+0.35%)
Mar 27, 2018	41.76	41.99	41.02	41.21	2,950,824	-0.42(-1.01%)
Mar 26, 2018	41.20	41.66	40.95	41.63	1,205,674	+0.99(+2.44%)
Mar 23, 2018	41.49	41.67	40.61	40.64	2,094,401	-0.80(-1.94%)
Mar 22, 2018	42.06	42.19	41.43	41.44	1,382,525	-0.92(-2.18%)
Mar 21, 2018	42.46	42.81	42.32	42.36	941,028	-0.15(-0.36%)
Mar 20, 2018	42.62	42.71	42.40	42.52	681,152	+0.01(+0.02%)
Mar 19, 2018	42.93	42.93	42.27	42.51	1,027,298	-0.53(-1.23%)
Mar 16, 2018	42.93	43.19	42.92	43.04	839,242	+0.16(+0.38%)
Mar 15, 2018	42.96	43.15	42.76	42.88	822,008	+0.02(+0.04%)
Mar 14, 2018	43.43	43.47	42.78	42.86	709,251	-0.40(-0.92%)
Mar 13, 2018	43.61	43.81	43.16	43.26	602,487	-0.17(-0.39%)
Mar 12, 2018	43.73	43.81	43.36	43.43	755,973	-0.25(-0.56%)
Mar 09, 2018	43.33	43.68	43.23	43.67	648,795	+0.61(+1.42%)
Mar 08, 2018	42.99	43.08	42.80	43.06	624,972	+0.18(+0.42%)
Mar 07, 2018		42.94	42.49	42.88	704,727	-0.09(-0.22%)
Mar 06, 2018	43.10	43.12	42.70	42.98	795,741	+0.03(+0.08%)
Mar 05, 2018	42.27	43.05	42.27	42.94	1,133,873	+0.44(+1.04%)
Mar 02, 2018	42.03	42.60	41.96	42.50	1,536,818	+0.13(+0.30%)

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.