U.S. markets open in 6 hours 11 minutes
F S&P 500
5,370.00 +6.00 (+0.11%) F Dow Jones
39,018.00 +63.00 (+0.16%) F Nasdaq
19,092.00 +31.75 (+0.17%) E-mini Russell 2000 Index Futur
2,058.30 +5.30 (+0.26%) Petróleo
75.62 +0.07 (+0.09%) Oro
2,395.70 +4.80 (+0.20%)
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:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 61.92 | 62.00 | 61.69 | 61.90 | 61.90 | 437,100 |
| 05 jun 2024 | 61.50 | 61.95 | 61.25 | 61.95 | 61.95 | 588,000 |
| 04 jun 2024 | 61.08 | 61.29 | 60.83 | 61.19 | 61.19 | 625,700 |
| 03 jun 2024 | 61.45 | 61.45 | 60.63 | 61.23 | 61.23 | 607,400 |
| 31 may 2024 | 60.84 | 61.20 | 60.20 | 61.19 | 61.19 | 695,000 |
| 30 may 2024 | 60.88 | 60.98 | 60.54 | 60.73 | 60.73 | 579,200 |
| 29 may 2024 | 60.98 | 61.17 | 60.95 | 61.06 | 61.06 | 553,300 |
| 28 may 2024 | 61.64 | 61.64 | 61.19 | 61.48 | 61.48 | 554,800 |
| 24 may 2024 | 61.31 | 61.59 | 61.18 | 61.47 | 61.47 | 4,523,700 |
| 23 may 2024 | 61.97 | 61.97 | 60.92 | 61.09 | 61.09 | 746,600 |
| 22 may 2024 | 61.73 | 61.78 | 61.33 | 61.61 | 61.61 | 617,900 |
| 21 may 2024 | 61.56 | 61.81 | 61.55 | 61.81 | 61.81 | 582,400 |
| 20 may 2024 | 61.62 | 61.84 | 61.57 | 61.70 | 61.70 | 496,100 |
| 17 may 2024 | 61.58 | 61.61 | 61.35 | 61.60 | 61.60 | 486,800 |
| 16 may 2024 | 61.67 | 61.83 | 61.50 | 61.53 | 61.53 | 725,900 |
| 15 may 2024 | 61.22 | 61.71 | 61.16 | 61.65 | 61.65 | 790,100 |
| 14 may 2024 | 60.65 | 60.98 | 60.61 | 60.94 | 60.94 | 528,400 |
| 13 may 2024 | 60.81 | 60.81 | 60.50 | 60.63 | 60.63 | 610,800 |
| 10 may 2024 | 60.75 | 60.81 | 60.46 | 60.61 | 60.61 | 426,900 |
| 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 |
| *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.