Schwab US Dividend Equity ETF (NY: SCHD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	28.65	28.73	28.50	28.71	9,195,248	+0.07(+0.24%)
Nov 19, 2024	28.63	28.72	28.48	28.64	11,647,469	-0.15(-0.52%)
Nov 18, 2024	28.68	28.84	28.64	28.79	11,084,491	+0.16(+0.56%)
Nov 15, 2024	28.81	28.83	28.58	28.63	12,549,312	-0.25(-0.87%)
Nov 14, 2024	29.03	29.04	28.84	28.88	8,890,843	-0.13(-0.45%)
Nov 13, 2024	28.97	29.05	28.87	29.01	10,469,198	+0.10(+0.35%)
Nov 12, 2024	29.19	29.20	28.89	28.91	13,196,322	-0.25(-0.86%)
Nov 11, 2024	29.22	29.35	29.14	29.16	11,150,716	+0.08(+0.28%)
Nov 08, 2024	29.01	29.14	28.90	29.08	11,674,644	+0.17(+0.59%)
Nov 07, 2024	29.10	29.11	28.87	28.91	13,208,495	-0.13(-0.45%)
Nov 06, 2024	29.01	29.12	28.79	29.04	16,043,353	+0.66(+2.33%)
Nov 05, 2024	28.15	28.38	28.07	28.38	10,068,476	+0.25(+0.89%)
Nov 04, 2024	28.15	28.25	28.03	28.13	10,752,006	+0.03(+0.11%)
Nov 01, 2024	28.30	28.38	28.07	28.10	9,374,216	-0.13(-0.46%)
Oct 31, 2024	28.19	28.38	28.18	28.23	10,891,826	+0.05(+0.18%)
Oct 30, 2024	28.05	28.27	28.03	28.18	10,500,270	+0.09(+0.32%)
Oct 29, 2024	28.18	28.21	28.06	28.09	10,203,315	-0.23(-0.81%)
Oct 28, 2024	28.20	28.33	28.16	28.32	10,345,181	+0.17(+0.60%)
Oct 25, 2024	28.43	28.47	28.13	28.15	9,310,317	-0.18(-0.64%)
Oct 24, 2024	28.40	28.43	28.22	28.33	8,812,147	+0.05(+0.18%)
Oct 23, 2024	28.27	28.41	28.13	28.28	11,872,848	-0.05(-0.18%)
Oct 22, 2024	28.30	28.37	28.19	28.33	11,333,229	-0.14(-0.49%)
Oct 21, 2024	28.80	28.81	28.43	28.47	12,960,561	-0.34(-1.18%)
Oct 18, 2024	28.81	28.85	28.68	28.81	8,199,818	+0.00(+0.00%)
Oct 17, 2024	28.87	28.90	28.74	28.81	8,735,669	+0.01(+0.03%)
Oct 16, 2024	28.65	28.83	28.63	28.80	9,163,503	+0.23(+0.81%)
Oct 15, 2024	28.64	28.86	28.53	28.57	11,207,458	-0.12(-0.42%)
Oct 14, 2024	28.53	28.70	28.44	28.69	9,079,716	+0.15(+0.53%)
Oct 11, 2024	28.32	28.56	28.31	28.54	9,939,735	+0.33(+1.18%)
Oct 10, 2024	28.27	28.30	28.14	28.21	9,629,475	-0.11(-0.39%)
Oct 09, 2024	28.06	28.33	27.99	28.32	11,857,209	+0.26(+0.94%)
Oct 08, 2024	28.13	28.14	27.94	28.05	10,058,550	-0.05(-0.17%)
Oct 07, 2024	28.22	28.26	28.02	28.10	12,600,354	-0.12(-0.41%)
Oct 04, 2024	28.24	28.26	28.05	28.22	9,532,941	+0.11(+0.39%)
Oct 03, 2024	28.10	28.16	27.94	28.11	9,847,038	-0.07(-0.26%)
Oct 02, 2024	28.19	28.24	28.03	28.18	10,698,390	+0.02(+0.07%)
Oct 01, 2024	28.18	28.19	27.99	28.16	13,085,223	-0.02(-0.06%)
Sep 30, 2024	28.11	28.20	27.95	28.18	21,606,174	+0.09(+0.32%)
Sep 27, 2024	28.06	28.25	28.01	28.09	13,144,041	+0.17(+0.62%)
Sep 26, 2024	27.82	27.99	27.82	27.91	10,350,657	+0.12(+0.44%)
Sep 25, 2024	28.12	28.13	27.78	27.79	10,564,017	-0.48(-1.70%)
Sep 24, 2024	28.29	28.33	28.20	28.27	9,467,698	+0.04(+0.15%)
Sep 23, 2024	28.16	28.23	28.10	28.23	7,710,442	+0.15(+0.53%)
Sep 20, 2024	28.10	28.12	27.96	28.08	10,954,439	-0.13(-0.46%)
Sep 19, 2024	28.31	28.33	28.12	28.21	9,300,882	+0.24(+0.87%)
Sep 18, 2024	27.98	28.30	27.91	27.96	8,616,350	+0.02(+0.06%)
Sep 17, 2024	27.97	28.11	27.87	27.95	7,591,978	-0.02(-0.07%)
Sep 16, 2024	27.83	27.98	27.79	27.97	7,724,313	+0.26(+0.95%)
Sep 13, 2024	27.54	27.71	27.52	27.70	6,877,159	+0.24(+0.88%)
Sep 12, 2024	27.49	27.55	27.26	27.46	7,018,617	+0.03(+0.10%)
Sep 11, 2024	27.52	27.52	26.98	27.44	8,751,477	-0.17(-0.61%)
Sep 10, 2024	27.61	27.61	27.36	27.60	6,957,338	+0.02(+0.08%)
Sep 09, 2024	27.37	27.69	27.31	27.58	8,689,897	+0.33(+1.21%)
Sep 06, 2024	27.52	27.65	27.21	27.25	9,870,476	-0.24(-0.86%)
Sep 05, 2024	27.83	27.84	27.40	27.49	8,519,924	-0.26(-0.95%)
Sep 04, 2024	27.84	27.98	27.66	27.75	9,626,355	-0.09(-0.33%)