Schwab US Dividend Equity ETF (NY: SCHD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	84.00	84.57	83.69	84.53	2,472,970	+0.67(+0.80%)
Aug 29, 2024	83.95	84.26	83.22	83.86	2,384,325	+0.36(+0.43%)
Aug 28, 2024	83.40	83.92	83.10	83.50	2,138,570	+0.02(+0.02%)
Aug 27, 2024	83.60	83.70	83.24	83.48	2,309,948	-0.14(-0.17%)
Aug 26, 2024	83.76	84.11	83.54	83.62	3,186,251	+0.10(+0.12%)
Aug 23, 2024	82.73	83.56	82.54	83.52	2,488,776	+1.18(+1.43%)
Aug 22, 2024	82.71	82.79	82.12	82.34	2,158,164	-0.23(-0.28%)
Aug 21, 2024	82.51	82.72	82.32	82.57	2,375,291	+0.35(+0.43%)
Aug 20, 2024	82.34	82.35	82.03	82.22	2,346,985	-0.22(-0.27%)
Aug 19, 2024	82.03	82.47	82.00	82.44	2,424,252	+0.48(+0.59%)
Aug 16, 2024	81.55	82.01	81.52	81.96	2,131,708	+0.37(+0.45%)
Aug 15, 2024	81.65	82.01	81.42	81.59	2,732,863	+0.85(+1.05%)
Aug 14, 2024	80.59	80.94	80.49	80.74	2,207,232	+0.10(+0.12%)
Aug 13, 2024	79.97	80.68	79.72	80.64	2,337,562	+0.85(+1.07%)
Aug 12, 2024	80.41	80.44	79.61	79.79	2,553,194	-0.38(-0.47%)
Aug 09, 2024	80.20	80.41	79.64	80.17	2,528,472	-0.05(-0.06%)
Aug 08, 2024	79.17	80.29	79.11	80.22	2,859,617	+1.33(+1.69%)
Aug 07, 2024	79.95	80.44	78.85	78.89	3,290,423	-0.49(-0.62%)
Aug 06, 2024	79.21	80.23	78.90	79.38	4,233,948	+0.40(+0.51%)
Aug 05, 2024	79.32	79.69	78.76	78.98	6,093,058	-1.82(-2.25%)
Aug 02, 2024	81.51	81.78	79.91	80.80	3,486,993	-0.96(-1.17%)
Aug 01, 2024	82.91	83.18	81.51	81.76	3,376,095	-0.82(-0.99%)
Jul 31, 2024	82.95	83.19	82.43	82.58	3,198,948	-0.22(-0.27%)
Jul 30, 2024	82.34	82.99	82.23	82.80	2,791,803	+0.65(+0.79%)
Jul 29, 2024	82.47	82.48	81.88	82.15	3,075,782	-0.32(-0.39%)
Jul 26, 2024	81.68	82.60	81.55	82.47	2,496,784	+1.29(+1.59%)
Jul 25, 2024	80.58	81.83	80.42	81.18	3,169,910	+0.48(+0.59%)
Jul 24, 2024	80.64	81.03	80.17	80.70	2,600,312	+0.22(+0.27%)
Jul 23, 2024	80.69	80.77	80.27	80.48	2,857,235	-0.70(-0.86%)
Jul 22, 2024	81.11	81.21	80.43	81.18	3,026,546	+0.07(+0.09%)
Jul 19, 2024	81.64	81.86	80.85	81.11	2,241,600	-0.50(-0.61%)
Jul 18, 2024	81.96	82.94	81.53	81.61	3,672,458	-0.71(-0.86%)
Jul 17, 2024	81.19	82.43	81.15	82.32	3,755,805	+1.06(+1.30%)
Jul 16, 2024	80.09	81.26	79.97	81.26	2,976,099	+1.33(+1.66%)
Jul 15, 2024	79.88	80.36	79.72	79.93	3,195,375	+0.29(+0.36%)
Jul 12, 2024	79.26	80.03	79.12	79.64	3,220,433	+0.82(+1.04%)
Jul 11, 2024	78.11	78.95	78.09	78.82	3,448,174	+0.95(+1.22%)
Jul 10, 2024	77.27	77.94	77.16	77.87	2,575,174	+0.76(+0.99%)
Jul 09, 2024	76.85	77.43	76.79	77.11	2,957,687	+0.02(+0.03%)
Jul 08, 2024	77.07	77.41	76.85	77.09	2,856,877	+0.07(+0.09%)
Jul 05, 2024	77.20	77.20	76.72	77.02	3,295,469	-0.16(-0.21%)
Jul 03, 2024	77.43	77.67	77.14	77.18	2,056,332	-0.27(-0.35%)
Jul 02, 2024	77.41	77.63	77.04	77.45	2,719,302	+0.04(+0.05%)