Yahoo

Correo

U.S. markets closed

F S&P 500
5,346.75
+1.50(+0.03%)
F Dow Jones
40,017.00
+11.00(+0.03%)
F Nasdaq
18,812.75
+13.50(+0.07%)
E-mini Russell 2000 Index Futur
2,108.50
+1.40(+0.07%)
Petróleo
79.06
-0.20(-0.25%)
Oro
2,424.70
-1.20(-0.05%)

Schwab Fundamental U.S. Small Company Index ETF (FNDA)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

56.71

-0.08

(-0.14%)

Al cierre: 04:00PM EDT

59.98

+3.27

(+5.77%)

Fuera de horario:

07:08PM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 may 2024	56.61	56.79	56.61	56.71	56.71	222,500
20 may 2024	56.82	57.12	56.79	56.79	56.79	243,800
17 may 2024	56.86	56.92	56.69	56.83	56.83	235,700
16 may 2024	57.05	57.16	56.85	56.88	56.88	226,300
15 may 2024	57.53	57.53	56.97	57.21	57.21	266,300
14 may 2024	57.01	57.22	56.63	56.97	56.97	233,600
13 may 2024	56.51	56.80	56.28	56.35	56.35	273,200
10 may 2024	56.39	56.41	55.85	56.03	56.03	270,400
09 may 2024	55.75	56.26	55.57	56.25	56.25	321,600
08 may 2024	55.33	55.63	55.24	55.58	55.58	203,000
07 may 2024	55.80	56.07	55.70	55.76	55.76	280,400
06 may 2024	55.49	55.76	55.46	55.74	55.74	670,100
03 may 2024	55.47	55.61	54.93	55.13	55.13	250,300
02 may 2024	54.33	54.74	53.87	54.68	54.68	229,000
01 may 2024	53.74	54.73	53.54	53.76	53.76	357,700
30 abr 2024	54.35	54.44	53.68	53.72	53.72	238,100
29 abr 2024	54.61	54.89	54.50	54.73	54.73	217,300
26 abr 2024	54.20	54.65	54.14	54.45	54.45	241,900
25 abr 2024	53.90	54.27	53.56	54.18	54.18	207,300
24 abr 2024	54.52	54.68	54.14	54.48	54.48	183,900
23 abr 2024	53.80	54.81	53.73	54.67	54.67	271,000
22 abr 2024	53.56	54.02	53.21	53.77	53.77	298,400
19 abr 2024	52.80	53.42	52.80	53.27	53.27	287,500
18 abr 2024	52.99	53.55	52.76	52.96	52.96	344,100
17 abr 2024	53.57	53.69	52.82	52.82	52.82	216,800
16 abr 2024	53.20	53.51	52.83	53.22	53.22	602,700
15 abr 2024	54.42	54.63	53.32	53.55	53.55	347,700
12 abr 2024	54.75	54.85	53.93	54.13	54.13	299,100
11 abr 2024	55.03	55.16	54.50	55.03	55.03	290,100
10 abr 2024	55.02	55.33	54.43	54.70	54.70	298,800
09 abr 2024	56.22	56.45	55.84	56.28	56.28	251,100
08 abr 2024	55.98	56.22	55.82	56.09	56.09	240,500
05 abr 2024	55.36	55.87	55.21	55.65	55.65	514,900
04 abr 2024	56.44	56.54	55.27	55.42	55.42	281,900
03 abr 2024	55.42	56.01	55.40	55.88	55.88	255,600
02 abr 2024	55.89	55.90	55.32	55.61	55.61	286,300
01 abr 2024	57.19	57.19	56.43	56.44	56.44	389,800
28 mar 2024	56.83	57.30	56.83	57.03	57.03	393,400
27 mar 2024	55.97	56.80	55.97	56.80	56.80	345,000
26 mar 2024	56.08	56.09	55.60	55.66	55.66	337,100
25 mar 2024	55.90	56.14	55.74	55.74	55.74	295,700
22 mar 2024	56.44	56.50	55.71	55.74	55.74	311,400
21 mar 2024	56.00	56.51	56.00	56.37	56.37	353,200
20 mar 2024	54.70	55.97	54.55	55.78	55.78	310,100
20 mar 2024	0.156 Dividendo
19 mar 2024	54.46	55.04	54.46	54.96	54.80	269,800
18 mar 2024	54.98	54.98	54.61	54.63	54.47	266,200
15 mar 2024	54.66	55.09	54.60	54.81	54.65	319,400
14 mar 2024	55.63	55.63	54.40	54.78	54.62	688,200
13 mar 2024	55.58	55.97	55.56	55.69	55.53	439,800
12 mar 2024	55.66	55.78	55.24	55.56	55.40	410,100
11 mar 2024	55.64	55.80	55.34	55.59	55.43	254,800
08 mar 2024	56.28	56.69	55.67	55.86	55.70	241,900
07 mar 2024	55.78	56.16	55.77	55.86	55.70	247,200
06 mar 2024	55.68	55.68	55.25	55.48	55.32	247,600
05 mar 2024	55.27	55.60	55.05	55.25	55.09	217,400
04 mar 2024	55.71	55.90	55.41	55.49	55.33	330,300
01 mar 2024	55.32	55.58	54.83	55.51	55.35	241,200
29 feb 2024	55.28	55.60	54.88	55.23	55.07	273,300
28 feb 2024	54.63	55.01	54.49	54.72	54.56	193,700
27 feb 2024	54.96	55.11	54.82	55.02	54.86	259,700
26 feb 2024	54.64	54.95	54.38	54.65	54.49	313,200
23 feb 2024	54.61	54.91	54.39	54.69	54.53	291,300
22 feb 2024	54.49	54.67	54.26	54.59	54.44	274,600
21 feb 2024	54.17	54.28	53.85	54.27	54.12	272,500
20 feb 2024	54.32	54.51	54.14	54.29	54.14	361,500
16 feb 2024	54.95	55.41	54.77	54.86	54.70	310,900
15 feb 2024	54.59	55.58	54.59	55.58	55.42	351,500
14 feb 2024	53.91	54.38	53.51	54.26	54.11	259,400
13 feb 2024	53.60	53.80	52.84	53.28	53.13	380,100
12 feb 2024	54.48	55.34	54.48	55.16	55.00	335,000
09 feb 2024	53.96	54.37	53.67	54.33	54.18	305,100
08 feb 2024	53.26	53.88	53.06	53.85	53.70	373,100
07 feb 2024	53.36	53.42	52.89	53.24	53.09	475,600
06 feb 2024	52.83	53.28	52.64	53.20	53.05	296,400
05 feb 2024	53.14	53.14	52.43	52.82	52.67	401,300
02 feb 2024	53.39	53.89	52.98	53.64	53.49	502,600
01 feb 2024	53.50	53.88	52.78	53.88	53.73	312,900
31 ene 2024	54.29	54.65	53.14	53.16	53.01	987,400
30 ene 2024	54.58	54.74	54.36	54.46	54.31	358,900
29 ene 2024	54.17	54.80	53.97	54.80	54.64	411,400
26 ene 2024	54.28	54.55	54.02	54.17	54.02	261,800
25 ene 2024	54.29	54.41	53.66	54.12	53.97	274,100
24 ene 2024	54.67	54.67	53.58	53.67	53.52	314,200
23 ene 2024	54.63	54.77	53.89	54.07	53.92	307,100
22 ene 2024	53.78	54.35	53.78	54.28	54.13	386,700
19 ene 2024	52.91	53.41	52.50	53.34	53.19	279,700
18 ene 2024	52.68	52.82	52.14	52.77	52.62	365,000
17 ene 2024	52.26	52.55	51.96	52.35	52.20	482,600
16 ene 2024	52.95	53.10	52.64	52.86	52.71	385,300
12 ene 2024	54.00	54.25	53.23	53.39	53.24	390,400
11 ene 2024	53.61	53.62	52.86	53.48	53.33	420,900
10 ene 2024	53.53	53.86	53.26	53.78	53.63	325,900
09 ene 2024	53.56	53.75	53.29	53.55	53.40	369,700
08 ene 2024	53.40	54.16	53.20	54.16	54.01	346,800
05 ene 2024	53.17	54.01	53.10	53.36	53.21	334,800
04 ene 2024	53.67	53.82	53.42	53.46	53.31	537,900
03 ene 2024	54.50	54.50	53.54	53.59	53.44	386,100
02 ene 2024	54.97	55.52	54.81	55.09	54.93	335,900
29 dic 2023	55.90	56.00	55.28	55.35	55.19	236,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,346.75+1.50(+0.03%)

F Dow Jones40,017.00+11.00(+0.03%)

F Nasdaq18,812.75+13.50(+0.07%)

E-mini Russell 2000 Index Futur2,108.50+1.40(+0.07%)

Petróleo79.06-0.20(-0.25%)

Oro2,424.70-1.20(-0.05%)

Schwab Fundamental U.S. Small Company Index ETF (FNDA)

F S&P 500
5,346.75
+1.50(+0.03%)

F Dow Jones
40,017.00
+11.00(+0.03%)

F Nasdaq
18,812.75
+13.50(+0.07%)

E-mini Russell 2000 Index Futur
2,108.50
+1.40(+0.07%)

Petróleo
79.06
-0.20(-0.25%)

Oro
2,424.70
-1.20(-0.05%)