Schwab US Dividend Equity ETF (NY: SCHD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	66.70	66.70	66.37	66.59	1,949,302	-0.34(-0.51%)
Apr 29, 2021	66.60	66.96	66.37	66.93	2,528,055	+0.56(+0.85%)
Apr 28, 2021	66.63	66.64	66.32	66.37	1,885,906	-0.40(-0.60%)
Apr 27, 2021	66.83	66.83	66.55	66.77	2,194,474	-0.08(-0.12%)
Apr 26, 2021	67.05	67.19	66.72	66.85	1,707,280	-0.13(-0.19%)
Apr 23, 2021	66.44	67.24	66.36	66.98	1,815,446	+0.60(+0.90%)
Apr 22, 2021	67.19	67.19	66.30	66.38	2,577,658	-0.85(-1.26%)
Apr 21, 2021	66.52	67.27	66.47	67.23	2,171,468	+0.75(+1.13%)
Apr 20, 2021	66.61	66.71	66.27	66.48	2,553,847	-0.40(-0.60%)
Apr 19, 2021	67.02	67.18	66.67	66.88	2,238,695	-0.30(-0.45%)
Apr 16, 2021	67.01	67.28	66.98	67.18	1,802,128	+0.55(+0.83%)
Apr 15, 2021	66.59	66.74	66.36	66.63	1,693,772	+0.30(+0.46%)
Apr 14, 2021	66.15	66.54	66.05	66.32	2,061,661	+0.17(+0.26%)
Apr 13, 2021	66.42	66.42	65.94	66.15	1,903,043	-0.38(-0.56%)
Apr 12, 2021	66.33	66.55	66.27	66.53	2,047,042	+0.18(+0.27%)
Apr 09, 2021	66.04	66.36	65.97	66.35	1,957,248	+0.38(+0.57%)
Apr 08, 2021	66.03	66.06	65.68	65.98	1,765,119	+0.03(+0.04%)
Apr 07, 2021	66.07	66.23	65.77	65.95	1,963,864	-0.15(-0.23%)
Apr 06, 2021	66.24	66.31	65.98	66.10	2,570,848	-0.24(-0.36%)
Apr 05, 2021	65.99	66.49	65.88	66.34	2,736,560	+0.83(+1.27%)
Apr 01, 2021	65.30	65.55	64.89	65.51	2,409,962	+0.36(+0.55%)
Mar 31, 2021	65.40	65.42	65.07	65.15	2,141,403	-0.25(-0.38%)
Mar 30, 2021	65.62	65.71	65.14	65.40	3,363,175	-0.30(-0.46%)
Mar 29, 2021	65.40	65.94	65.25	65.71	2,643,945	-0.12(-0.18%)
Mar 26, 2021	64.59	65.89	64.53	65.82	2,916,062	+1.49(+2.32%)
Mar 25, 2021	63.47	64.45	63.21	64.33	3,523,716	+0.83(+1.31%)
Mar 24, 2021	63.54	64.25	63.48	63.50	2,216,075	+0.13(+0.20%)
Mar 23, 2021	63.97	64.11	63.21	63.37	2,487,992	-0.71(-1.11%)
Mar 22, 2021	63.83	64.22	63.56	64.08	2,118,120	+0.22(+0.35%)
Mar 19, 2021	64.07	64.38	63.40	63.86	2,691,929	-0.24(-0.37%)
Mar 18, 2021	64.19	65.01	63.90	64.10	5,145,013	-0.09(-0.14%)
Mar 17, 2021	63.88	64.21	63.44	64.19	3,234,916	+0.28(+0.44%)
Mar 16, 2021	64.39	64.41	63.70	63.91	2,718,896	-0.53(-0.83%)
Mar 15, 2021	64.47	64.50	63.75	64.44	2,603,285	+0.07(+0.11%)
Mar 12, 2021	64.01	64.41	63.93	64.37	2,173,223	+0.59(+0.93%)
Mar 11, 2021	63.99	64.34	63.58	63.77	3,094,863	+0.01(+0.01%)
Mar 10, 2021	63.06	63.97	62.94	63.76	3,169,856	+1.04(+1.65%)
Mar 09, 2021	63.36	63.49	62.66	62.73	3,230,791	-0.35(-0.56%)
Mar 08, 2021	62.57	63.69	62.41	63.08	3,702,523	+0.83(+1.33%)
Mar 05, 2021	61.31	62.44	60.47	62.26	4,182,336	+1.62(+2.68%)
Mar 04, 2021	61.29	61.61	59.73	60.63	4,061,234	-0.61(-1.00%)
Mar 03, 2021	61.13	62.05	61.13	61.24	2,675,126	+0.16(+0.26%)
Mar 02, 2021	61.33	61.54	61.02	61.08	2,178,361	-0.22(-0.36%)
Mar 01, 2021	60.58	61.68	60.58	61.31	2,179,145	+1.50(+2.51%)
Feb 26, 2021	60.60	60.60	59.40	59.81	3,649,653	-0.78(-1.29%)
Feb 25, 2021	61.79	61.92	60.37	60.59	5,296,654	-1.25(-2.02%)
Feb 24, 2021	60.85	61.91	60.73	61.84	2,639,791	+1.05(+1.72%)
Feb 23, 2021	60.76	60.96	60.13	60.79	2,885,462	+0.14(+0.23%)
Feb 22, 2021	59.97	60.89	59.97	60.65	1,982,011	+0.51(+0.84%)
Feb 19, 2021	59.86	60.28	59.86	60.14	1,426,273	+0.50(+0.83%)
Feb 18, 2021	59.61	59.75	59.31	59.65	1,615,062	-0.20(-0.34%)
Feb 17, 2021	59.63	59.95	59.43	59.85	1,500,344	+0.08(+0.13%)
Feb 16, 2021	59.76	59.91	59.59	59.77	1,746,032	+0.31(+0.52%)
Feb 12, 2021	59.06	59.53	59.00	59.46	1,373,974	+0.28(+0.48%)
Feb 11, 2021	59.58	59.58	58.72	59.18	1,747,513	-0.21(-0.36%)
Feb 10, 2021	59.66	59.69	59.09	59.39	1,711,108	+0.04(+0.07%)
Feb 09, 2021	59.25	59.44	58.94	59.35	1,519,446	+0.06(+0.10%)
Feb 08, 2021	58.89	59.31	58.82	59.28	1,794,377	+0.70(+1.20%)
Feb 05, 2021	58.66	58.81	58.41	58.58	1,707,041	+0.27(+0.47%)
Feb 04, 2021	57.81	58.34	57.67	58.31	1,752,543	+0.49(+0.84%)
Feb 03, 2021	57.62	57.90	57.33	57.82	1,807,609	+0.22(+0.39%)
Feb 02, 2021	57.54	57.81	57.24	57.60	1,718,932	+0.61(+1.07%)