Schwab US Dividend Equity ETF (NY: SCHD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	42.81	43.24	42.72	43.18	1,249,513	+0.41(+0.95%)
Jan 30, 2019	42.54	42.92	42.29	42.78	1,413,820	+0.40(+0.94%)
Jan 29, 2019	42.34	42.47	42.25	42.38	703,183	+0.05(+0.12%)
Jan 28, 2019	42.26	42.34	42.03	42.33	1,482,493	-0.24(-0.57%)
Jan 25, 2019	42.60	42.74	42.47	42.57	1,077,978	+0.16(+0.37%)
Jan 24, 2019	42.34	42.46	42.10	42.41	1,211,827	+0.13(+0.31%)
Jan 23, 2019	42.35	42.55	41.89	42.28	1,244,085	+0.16(+0.39%)
Jan 22, 2019	42.49	42.51	41.85	42.12	1,947,552	-0.57(-1.34%)
Jan 18, 2019	42.38	42.77	42.33	42.69	1,785,250	+0.69(+1.65%)
Jan 17, 2019	41.57	42.11	41.49	42.00	1,173,220	+0.29(+0.71%)
Jan 16, 2019	41.86	41.88	41.67	41.70	1,800,574	-0.15(-0.35%)
Jan 15, 2019	41.79	41.96	41.66	41.85	1,582,741	+0.08(+0.19%)
Jan 14, 2019	41.75	41.88	41.65	41.77	1,112,490	-0.19(-0.45%)
Jan 11, 2019	41.75	42.02	41.69	41.96	1,392,398	+0.05(+0.12%)
Jan 10, 2019	41.55	41.94	41.43	41.91	1,194,113	+0.18(+0.44%)
Jan 09, 2019	41.83	41.89	41.53	41.73	1,210,759	+0.03(+0.08%)
Jan 08, 2019	41.75	41.85	41.41	41.69	1,774,815	+0.39(+0.94%)
Jan 07, 2019	41.08	41.59	40.79	41.30	1,723,661	+0.28(+0.68%)
Jan 04, 2019	40.41	41.10	40.35	41.03	1,956,993	+1.10(+2.76%)
Jan 03, 2019	40.49	40.52	39.84	39.92	2,271,412	-0.80(-1.96%)
Jan 02, 2019	40.18	40.88	40.10	40.72	2,322,951	+0.00(+0.00%)
Dec 31, 2018	40.59	40.73	40.34	40.72	2,846,158	+0.34(+0.84%)
Dec 28, 2018	40.64	40.92	40.25	40.38	2,903,021	-0.10(-0.24%)
Dec 27, 2018	39.54	40.48	39.05	40.48	4,344,004	+0.49(+1.21%)
Dec 26, 2018	38.51	39.99	38.17	39.99	5,227,321	+1.65(+4.30%)
Dec 24, 2018	39.20	39.33	38.33	38.35	3,570,385	-1.11(-2.81%)
Dec 21, 2018	39.91	40.71	39.35	39.46	4,516,875	-0.46(-1.15%)
Dec 20, 2018	40.28	40.47	39.50	39.92	5,699,518	-0.54(-1.33%)
Dec 19, 2018	41.12	41.73	40.25	40.45	3,202,383	-0.62(-1.52%)
Dec 18, 2018	41.38	41.55	40.84	41.08	3,203,662	-0.06(-0.15%)
Dec 17, 2018	41.90	41.97	40.90	41.14	3,228,088	-0.88(-2.10%)
Dec 14, 2018	42.28	42.52	41.91	42.02	1,657,567	-0.55(-1.30%)
Dec 13, 2018	42.64	42.79	42.35	42.58	1,284,536	+0.06(+0.14%)
Dec 12, 2018	42.97	42.97	42.49	42.52	1,765,552	+0.04(+0.09%)
Dec 11, 2018	42.87	43.05	42.24	42.48	1,987,342	+0.07(+0.16%)
Dec 10, 2018	42.39	42.56	41.60	42.41	2,672,919	+0.07(+0.16%)
Dec 07, 2018	43.17	43.36	42.19	42.34	1,702,217	-0.85(-1.97%)
Dec 06, 2018	42.79	43.20	42.15	43.19	2,651,449	-0.16(-0.38%)
Dec 04, 2018	44.46	44.51	43.26	43.36	1,600,924	-1.19(-2.66%)
Dec 03, 2018	44.77	44.81	44.21	44.54	1,512,276	+0.21(+0.49%)
Nov 30, 2018	43.85	44.37	43.81	44.33	986,418	+0.47(+1.08%)
Nov 29, 2018	43.87	44.10	43.75	43.85	720,318	-0.09(-0.20%)
Nov 28, 2018	43.38	43.95	43.13	43.94	1,051,615	+0.68(+1.57%)
Nov 27, 2018	42.83	43.27	42.75	43.26	917,630	+0.32(+0.74%)
Nov 26, 2018	42.78	43.04	42.67	42.94	1,406,357	+0.46(+1.07%)
Nov 23, 2018	42.45	42.68	42.39	42.49	575,546	-0.20(-0.46%)
Nov 21, 2018		42.68	42.68	42.68	0	+0.05(+0.12%)
Nov 20, 2018	43.02	43.16	42.50	42.63	1,737,852	-0.88(-2.02%)
Nov 19, 2018	43.84	43.95	43.32	43.51	1,022,089	-0.37(-0.84%)
Nov 16, 2018	43.55	44.03	43.55	43.88	961,647	+0.12(+0.28%)
Nov 15, 2018	43.25	43.82	42.97	43.76	1,722,500	+0.31(+0.71%)
Nov 14, 2018	43.94	44.02	43.20	43.45	1,721,157	-0.21(-0.47%)
Nov 13, 2018	43.78	44.02	43.53	43.66	1,110,990	-0.03(-0.08%)
Nov 12, 2018	44.23	44.27	43.61	43.69	998,794	-0.61(-1.38%)
Nov 09, 2018	44.45	44.54	44.14	44.30	735,801	-0.26(-0.58%)
Nov 08, 2018	44.38	44.67	44.31	44.56	870,136	-0.02(-0.04%)
Nov 07, 2018	44.37	44.63	44.06	44.58	1,299,617	+0.55(+1.25%)
Nov 06, 2018	43.71	44.05	43.66	44.03	1,155,252	+0.29(+0.67%)
Nov 05, 2018	43.33	43.80	43.29	43.73	953,165	+0.49(+1.13%)
Nov 02, 2018	43.65	43.66	42.87	43.24	1,399,500	-0.14(-0.32%)

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.