Schwab US Dividend Equity ETF (NY: SCHD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	84.71	84.78	84.15	84.65	3,166,295	+0.33(+0.39%)
Oct 03, 2024	84.30	84.47	83.81	84.32	3,282,346	-0.22(-0.26%)
Oct 02, 2024	84.58	84.73	84.09	84.54	3,566,130	+0.06(+0.07%)
Oct 01, 2024	84.54	84.58	83.96	84.48	4,361,740	-0.05(-0.06%)
Sep 30, 2024	84.34	84.61	83.85	84.53	7,202,058	+0.27(+0.32%)
Sep 27, 2024	84.18	84.75	84.03	84.26	4,381,402	+0.52(+0.62%)
Sep 26, 2024	83.47	83.97	83.45	83.74	3,450,219	+0.37(+0.44%)
Sep 25, 2024	84.37	84.40	83.33	83.37	3,521,368	-0.94(-1.11%)
Sep 24, 2024	84.36	84.49	84.11	84.31	3,174,741	+0.13(+0.15%)
Sep 23, 2024	83.97	84.19	83.80	84.18	2,585,492	+0.45(+0.53%)
Sep 20, 2024	83.81	83.85	83.38	83.73	3,673,280	-0.39(-0.46%)
Sep 19, 2024	84.41	84.48	83.86	84.12	3,118,803	+0.72(+0.87%)
Sep 18, 2024	83.45	84.39	83.23	83.39	2,889,264	+0.05(+0.06%)
Sep 17, 2024	83.41	83.84	83.12	83.34	2,545,768	-0.06(-0.07%)
Sep 16, 2024	83.01	83.44	82.88	83.40	2,590,143	+0.78(+0.95%)
Sep 13, 2024	82.11	82.65	82.08	82.62	2,306,073	+0.72(+0.88%)
Sep 12, 2024	81.98	82.16	81.30	81.90	2,353,507	+0.08(+0.10%)
Sep 11, 2024	82.08	82.08	80.47	81.82	2,934,575	-0.51(-0.61%)
Sep 10, 2024	82.35	82.35	81.60	82.32	2,332,958	+0.07(+0.08%)
Sep 09, 2024	81.61	82.58	81.43	82.25	2,913,926	+0.98(+1.21%)
Sep 06, 2024	82.08	82.45	81.14	81.27	3,309,802	-0.70(-0.86%)
Sep 05, 2024	83.00	83.04	81.72	81.98	2,856,930	-0.78(-0.95%)
Sep 04, 2024	83.04	83.43	82.50	82.76	3,227,942	-0.28(-0.33%)
Sep 03, 2024	83.44	83.63	82.84	83.04	3,636,497	-0.74(-0.89%)
Aug 30, 2024	83.25	83.82	82.95	83.78	2,495,116	+0.66(+0.80%)
Aug 29, 2024	83.20	83.51	82.48	83.12	2,405,678	+0.36(+0.43%)
Aug 28, 2024	82.66	83.18	82.36	82.76	2,157,722	+0.02(+0.02%)
Aug 27, 2024	82.86	82.96	82.50	82.74	2,330,635	-0.14(-0.17%)
Aug 26, 2024	83.02	83.36	82.80	82.88	3,214,785	+0.10(+0.12%)
Aug 23, 2024	82.00	82.82	81.81	82.78	2,511,064	+1.17(+1.43%)
Aug 22, 2024	81.98	82.06	81.39	81.61	2,177,491	-0.23(-0.28%)
Aug 21, 2024	81.78	81.98	81.59	81.84	2,396,563	+0.35(+0.43%)
Aug 20, 2024	81.61	81.62	81.30	81.49	2,368,003	-0.22(-0.27%)
Aug 19, 2024	81.30	81.74	81.27	81.71	2,445,962	+0.48(+0.59%)
Aug 16, 2024	80.83	81.28	80.79	81.23	2,150,798	+0.37(+0.45%)
Aug 15, 2024	80.93	81.28	80.70	80.87	2,757,337	+0.84(+1.05%)
Aug 14, 2024	79.87	80.22	79.78	80.02	2,226,999	+0.10(+0.12%)
Aug 13, 2024	79.26	79.96	79.01	79.92	2,358,496	+0.84(+1.07%)
Aug 12, 2024	79.70	79.73	78.90	79.08	2,576,059	-0.38(-0.47%)
Aug 09, 2024	79.49	79.70	78.93	79.46	2,551,116	-0.05(-0.06%)
Aug 08, 2024	78.47	79.58	78.41	79.51	2,885,226	+1.32(+1.69%)
Aug 07, 2024	79.24	79.73	78.15	78.19	3,319,890	-0.49(-0.62%)
Aug 06, 2024	78.51	79.52	78.20	78.68	4,271,865	+0.40(+0.51%)
Aug 05, 2024	78.62	78.98	78.06	78.28	6,147,625	-1.80(-2.25%)
Aug 02, 2024	80.79	81.05	79.20	80.08	3,518,221	-0.95(-1.17%)