U.S. markets closed
F S&P 500
5,244.00 -2.25 (-0.04%) F Dow Jones
39,619.00 -23.00 (-0.06%) F Nasdaq
18,256.50 +1.50 (+0.01%) E-mini Russell 2000 Index Futur
2,068.70 +0.80 (+0.04%) Petróleo
78.05 -0.21 (-0.27%) Oro
2,364.80 -10.20 (-0.43%)
Schwab U.S. Broad Market ETF (SCHB)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 60.75 | 60.81 | 60.46 | 60.61 | 60.61 | 425,900 |
| 09 may 2024 | 60.23 | 60.56 | 60.12 | 60.56 | 60.56 | 467,500 |
| 08 may 2024 | 60.00 | 60.24 | 59.93 | 60.21 | 60.21 | 524,200 |
| 07 may 2024 | 60.27 | 60.39 | 60.15 | 60.25 | 60.25 | 684,100 |
| 06 may 2024 | 59.81 | 60.17 | 59.80 | 60.15 | 60.15 | 686,400 |
| 03 may 2024 | 59.59 | 59.72 | 59.24 | 59.54 | 59.54 | 835,400 |
| 02 may 2024 | 58.73 | 58.91 | 58.14 | 58.85 | 58.85 | 735,700 |
| 01 may 2024 | 58.32 | 59.17 | 58.14 | 58.22 | 58.22 | 1,300,500 |
| 30 abr 2024 | 59.17 | 59.25 | 58.39 | 58.40 | 58.40 | 681,000 |
| 29 abr 2024 | 59.30 | 59.42 | 59.03 | 59.37 | 59.37 | 558,900 |
| 26 abr 2024 | 58.92 | 59.31 | 58.82 | 59.11 | 59.11 | 534,800 |
| 25 abr 2024 | 58.07 | 58.67 | 57.87 | 58.60 | 58.60 | 715,800 |
| 24 abr 2024 | 58.93 | 59.06 | 58.54 | 58.83 | 58.83 | 895,800 |
| 23 abr 2024 | 58.37 | 58.91 | 58.30 | 58.84 | 58.84 | 639,200 |
| 22 abr 2024 | 57.91 | 58.43 | 57.61 | 58.13 | 58.13 | 758,600 |
| 19 abr 2024 | 57.97 | 58.15 | 57.41 | 57.57 | 57.57 | 1,212,400 |
| 18 abr 2024 | 58.34 | 58.58 | 57.91 | 58.05 | 58.05 | 1,036,300 |
| 17 abr 2024 | 58.79 | 58.82 | 57.99 | 58.17 | 58.17 | 988,300 |
| 16 abr 2024 | 58.68 | 58.85 | 58.35 | 58.48 | 58.48 | 1,361,800 |
| 15 abr 2024 | 59.85 | 59.92 | 58.53 | 58.65 | 58.65 | 1,359,800 |
| 12 abr 2024 | 59.91 | 60.02 | 59.20 | 59.38 | 59.38 | 964,400 |
| 11 abr 2024 | 60.06 | 60.44 | 59.62 | 60.31 | 60.31 | 739,800 |
| 10 abr 2024 | 59.78 | 60.12 | 59.62 | 59.88 | 59.88 | 1,069,600 |
| 09 abr 2024 | 60.62 | 60.68 | 59.96 | 60.56 | 60.56 | 702,800 |
| 08 abr 2024 | 60.52 | 60.61 | 60.37 | 60.47 | 60.47 | 630,400 |
| 05 abr 2024 | 59.94 | 60.62 | 59.88 | 60.41 | 60.41 | 719,600 |
| 04 abr 2024 | 60.94 | 61.03 | 59.74 | 59.80 | 59.80 | 1,022,300 |
| 03 abr 2024 | 60.27 | 60.67 | 60.26 | 60.51 | 60.51 | 758,700 |
| 02 abr 2024 | 60.43 | 60.43 | 60.15 | 60.42 | 60.42 | 976,100 |
| 01 abr 2024 | 61.13 | 61.14 | 60.73 | 60.89 | 60.89 | 929,900 |
| 28 mar 2024 | 61.03 | 61.18 | 60.99 | 61.05 | 61.05 | 810,100 |
| 27 mar 2024 | 60.77 | 61.01 | 60.58 | 61.01 | 61.01 | 767,900 |
| 26 mar 2024 | 60.75 | 60.78 | 60.42 | 60.46 | 60.46 | 1,335,500 |
| 25 mar 2024 | 60.58 | 60.69 | 60.55 | 60.58 | 60.58 | 807,900 |
| 22 mar 2024 | 60.85 | 60.88 | 60.66 | 60.71 | 60.71 | 576,100 |
| 21 mar 2024 | 60.98 | 61.08 | 60.84 | 60.84 | 60.84 | 873,900 |
| 20 mar 2024 | 60.01 | 60.64 | 59.93 | 60.62 | 60.62 | 1,004,000 |
| 20 mar 2024 | 0.187 Dividendo | |||||
| 19 mar 2024 | 59.72 | 60.20 | 59.64 | 60.20 | 60.01 | 611,400 |
| 18 mar 2024 | 59.99 | 60.12 | 59.81 | 59.87 | 59.68 | 831,100 |
| 15 mar 2024 | 59.55 | 59.76 | 59.38 | 59.55 | 59.37 | 841,100 |
| 14 mar 2024 | 60.25 | 60.25 | 59.54 | 59.91 | 59.72 | 791,400 |
| 13 mar 2024 | 60.22 | 60.29 | 59.96 | 60.15 | 59.96 | 613,100 |
| 12 mar 2024 | 59.86 | 60.26 | 59.53 | 60.19 | 60.00 | 782,400 |
| 11 mar 2024 | 59.58 | 59.69 | 59.32 | 59.62 | 59.43 | 689,400 |
| 08 mar 2024 | 60.21 | 60.49 | 59.62 | 59.72 | 59.53 | 844,900 |
| 07 mar 2024 | 59.83 | 60.17 | 59.78 | 60.08 | 59.89 | 732,700 |
| 06 mar 2024 | 59.53 | 59.72 | 59.30 | 59.45 | 59.27 | 777,800 |
| 05 mar 2024 | 59.51 | 59.57 | 58.88 | 59.16 | 58.98 | 967,600 |
| 04 mar 2024 | 59.77 | 59.98 | 59.73 | 59.73 | 59.54 | 747,700 |
| 01 mar 2024 | 59.37 | 59.85 | 59.29 | 59.82 | 59.63 | 852,500 |
| 29 feb 2024 | 59.29 | 59.43 | 58.92 | 59.31 | 59.13 | 709,900 |
| 28 feb 2024 | 58.95 | 59.12 | 58.88 | 59.04 | 58.86 | 728,800 |
| 27 feb 2024 | 59.07 | 59.15 | 58.88 | 59.14 | 58.96 | 679,800 |
| 26 feb 2024 | 59.14 | 59.23 | 58.94 | 58.95 | 58.77 | 676,200 |
| 23 feb 2024 | 59.27 | 59.35 | 59.01 | 59.13 | 58.95 | 738,200 |
| 22 feb 2024 | 58.64 | 59.17 | 58.57 | 59.07 | 58.89 | 883,600 |
| 21 feb 2024 | 57.74 | 57.94 | 57.51 | 57.93 | 57.75 | 768,300 |
| 20 feb 2024 | 58.06 | 58.11 | 57.65 | 57.90 | 57.72 | 1,006,200 |
| 16 feb 2024 | 58.58 | 58.70 | 58.24 | 58.30 | 58.12 | 765,800 |
| 15 feb 2024 | 58.29 | 58.63 | 58.19 | 58.62 | 58.44 | 738,800 |
| 14 feb 2024 | 57.88 | 58.19 | 57.63 | 58.17 | 57.99 | 787,500 |
| 13 feb 2024 | 57.60 | 57.78 | 57.13 | 57.56 | 57.38 | 900,100 |
| 12 feb 2024 | 58.42 | 58.74 | 58.36 | 58.43 | 58.25 | 728,600 |
| 09 feb 2024 | 58.15 | 58.45 | 58.06 | 58.42 | 58.24 | 699,000 |
| 08 feb 2024 | 57.89 | 58.05 | 57.85 | 58.05 | 57.87 | 520,400 |
| 07 feb 2024 | 57.72 | 57.97 | 57.57 | 57.90 | 57.72 | 680,300 |
| 06 feb 2024 | 57.36 | 57.47 | 57.22 | 57.45 | 57.27 | 685,200 |
| 05 feb 2024 | 57.41 | 57.43 | 56.95 | 57.26 | 57.08 | 724,700 |
| 02 feb 2024 | 57.02 | 57.71 | 56.93 | 57.53 | 57.35 | 1,073,500 |
| 01 feb 2024 | 56.50 | 56.99 | 56.31 | 56.99 | 56.81 | 731,900 |
| 31 ene 2024 | 56.94 | 57.06 | 56.26 | 56.28 | 56.11 | 1,165,300 |
| 30 ene 2024 | 57.24 | 57.31 | 57.14 | 57.25 | 57.07 | 707,300 |
| 29 ene 2024 | 56.86 | 57.32 | 56.80 | 57.29 | 57.11 | 852,100 |
| 26 ene 2024 | 56.81 | 57.00 | 56.71 | 56.82 | 56.64 | 668,700 |
| 25 ene 2024 | 56.81 | 56.90 | 56.55 | 56.85 | 56.67 | 771,800 |
| 24 ene 2024 | 56.92 | 56.97 | 56.51 | 56.56 | 56.38 | 962,200 |
| 23 ene 2024 | 56.55 | 56.57 | 56.32 | 56.55 | 56.37 | 700,400 |
| 22 ene 2024 | 56.40 | 56.62 | 56.31 | 56.44 | 56.26 | 1,109,300 |
| 19 ene 2024 | 55.72 | 56.23 | 55.55 | 56.20 | 56.03 | 1,234,500 |
| 18 ene 2024 | 55.28 | 55.56 | 55.03 | 55.51 | 55.34 | 604,400 |
| 17 ene 2024 | 54.99 | 55.08 | 54.74 | 55.04 | 54.87 | 2,633,300 |
| 16 ene 2024 | 55.43 | 55.56 | 55.15 | 55.38 | 55.21 | 1,038,900 |
| 12 ene 2024 | 55.76 | 55.90 | 55.45 | 55.62 | 55.45 | 784,200 |
| 11 ene 2024 | 55.75 | 55.78 | 55.10 | 55.60 | 55.43 | 780,000 |
| 10 ene 2024 | 55.39 | 55.75 | 55.31 | 55.66 | 55.49 | 869,400 |
| 09 ene 2024 | 55.17 | 55.49 | 55.06 | 55.37 | 55.20 | 566,700 |
| 08 ene 2024 | 54.73 | 55.49 | 54.70 | 55.49 | 55.32 | 815,200 |
| 05 ene 2024 | 54.58 | 54.96 | 54.51 | 54.67 | 54.50 | 1,018,600 |
| 04 ene 2024 | 54.67 | 55.00 | 54.57 | 54.61 | 54.44 | 749,300 |
| 03 ene 2024 | 55.04 | 55.05 | 54.68 | 54.74 | 54.57 | 1,031,800 |
| 02 ene 2024 | 55.30 | 55.48 | 55.07 | 55.31 | 55.14 | 1,335,600 |
| 29 dic 2023 | 55.88 | 55.93 | 55.47 | 55.67 | 55.50 | 1,222,400 |
| 28 dic 2023 | 55.92 | 56.00 | 55.86 | 55.91 | 55.74 | 886,400 |
| 27 dic 2023 | 55.78 | 55.92 | 55.71 | 55.85 | 55.68 | 1,265,500 |
| 26 dic 2023 | 55.53 | 55.89 | 55.53 | 55.78 | 55.61 | 1,546,700 |
| 22 dic 2023 | 55.48 | 55.70 | 55.27 | 55.49 | 55.32 | 1,109,200 |
| 21 dic 2023 | 55.19 | 55.40 | 54.90 | 55.37 | 55.20 | 767,700 |
| 20 dic 2023 | 55.50 | 55.74 | 54.75 | 54.78 | 54.61 | 897,300 |
| 19 dic 2023 | 55.30 | 55.61 | 55.29 | 55.59 | 55.42 | 721,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.