U.S. markets closed

Schwab U.S. Dividend Equity ETF (SCHD)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
77.98+0.32 (+0.41%)
Al cierre: 04:00PM EST
77.95 -0.03 (-0.04%)
Fuera de horario: 06:32PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 202277.0078.1475.6477.9877.989,329,784
21 de ene. de 202278.7378.9577.6077.6677.669,135,700
20 de ene. de 202279.8780.3778.6178.7178.713,861,800
19 de ene. de 202280.6780.7579.7979.8379.833,864,500
18 de ene. de 202281.1281.1680.3980.7680.764,928,500
14 de ene. de 202281.2181.7481.0381.7181.712,742,400
13 de ene. de 202282.0582.4681.5681.7981.793,055,200
12 de ene. de 202282.0382.1781.5181.9081.903,517,700
11 de ene. de 202281.6181.9480.9081.9481.942,934,000
10 de ene. de 202281.5881.7580.8881.6581.654,059,500
07 de ene. de 202281.3681.8481.2781.6581.652,816,300
06 de ene. de 202281.4681.7981.1081.5181.513,400,500
05 de ene. de 202281.9582.4881.2581.2781.273,255,900
04 de ene. de 202281.0882.0081.0881.7981.792,656,500
03 de ene. de 202280.9080.9980.3880.8180.812,976,100
31 de dic. de 202180.6681.1080.6680.8380.831,349,200
30 de dic. de 202180.9781.2680.6680.7180.711,661,400
29 de dic. de 202180.6481.0480.6180.8680.861,726,100
28 de dic. de 202180.5280.8580.4980.7080.702,194,700
27 de dic. de 202179.7680.5479.6480.5480.541,839,600
23 de dic. de 202179.3879.8879.3579.6079.601,896,300
22 de dic. de 202178.6879.1778.4079.1579.151,618,600
21 de dic. de 202178.4278.7878.1678.7178.712,151,200
20 de dic. de 202177.9378.1477.3678.0978.093,299,600
17 de dic. de 202179.3779.4278.6078.6178.612,629,600
16 de dic. de 202179.2379.9079.1879.5679.562,798,400
15 de dic. de 202178.0979.0177.8678.9978.991,991,800
14 de dic. de 202177.7078.3877.6577.9777.972,674,500
13 de dic. de 202178.3178.3977.7978.0278.021,863,600
10 de dic. de 202178.0478.2877.7178.2878.282,471,500
09 de dic. de 202177.3577.7977.1977.4677.462,213,200
08 de dic. de 202177.9478.0477.2877.6377.631,901,500
08 de dic. de 20210.62 Dividendo
07 de dic. de 202178.0178.5877.8978.4377.811,560,700
06 de dic. de 202177.4978.0777.3277.6076.991,864,700
03 de dic. de 202177.0277.2376.2576.8476.232,570,200
02 de dic. de 202175.8177.1675.6376.7076.092,581,400
01 de dic. de 202176.7177.5675.5475.5774.972,373,200
30 de nov. de 202177.1077.1175.8475.9275.323,163,700
29 de nov. de 202177.8677.9577.2477.5576.942,345,500
26 de nov. de 202177.7877.7976.9377.2976.682,789,800
24 de nov. de 202178.8178.9278.5178.7378.111,447,700
23 de nov. de 202178.4679.0778.4178.9778.351,756,100
22 de nov. de 202178.3379.3278.2578.5377.911,933,000
19 de nov. de 202178.5678.5678.1078.1677.541,713,900
18 de nov. de 202178.8178.8778.2778.6678.041,293,100
17 de nov. de 202179.1879.1878.7978.9778.351,151,500
16 de nov. de 202179.3379.6279.2279.2878.651,344,100
15 de nov. de 202179.3679.4079.0179.1978.561,405,600
12 de nov. de 202179.0979.3278.7879.1478.511,297,500
11 de nov. de 202178.9679.0078.6978.9278.301,192,100
10 de nov. de 202178.6879.0978.6778.7878.161,359,000
09 de nov. de 202178.8278.8278.4378.6878.061,452,400
08 de nov. de 202179.0379.2378.5878.8378.211,658,500
05 de nov. de 202178.8079.2878.4978.8978.271,738,400
04 de nov. de 202178.8078.8077.9778.4177.791,550,300
03 de nov. de 202177.8878.7577.8378.6778.051,487,200
02 de nov. de 202177.8278.3477.6978.2177.591,404,000
01 de nov. de 202177.7077.8177.4577.6877.071,320,400
29 de oct. de 202177.4377.7577.3477.5176.901,324,400
28 de oct. de 202177.0577.5677.0377.5476.931,096,800
27 de oct. de 202177.9177.9176.8776.9176.301,342,900
26 de oct. de 202178.1978.2877.9677.9877.361,624,000
25 de oct. de 202178.1178.3177.7678.1977.571,439,100
22 de oct. de 202177.8878.2177.6978.0077.381,351,300
21 de oct. de 202178.0178.0377.4577.7977.181,853,000
20 de oct. de 202177.4778.2377.3878.1877.561,379,400
19 de oct. de 202177.0277.4376.7377.4376.821,638,700
18 de oct. de 202176.6677.0976.3676.7576.141,487,200
15 de oct. de 202177.0077.2576.8477.0076.391,397,900
14 de oct. de 202175.9776.6675.8176.6676.051,259,400
13 de oct. de 202175.4075.6974.6975.5074.901,620,300
12 de oct. de 202175.7875.8875.1175.3174.711,544,200
11 de oct. de 202176.0976.5775.6775.6875.081,274,500
08 de oct. de 202176.0676.2875.8676.0575.451,129,300
07 de oct. de 202175.9776.6175.9776.0775.471,247,600
06 de oct. de 202174.9075.5074.4175.5074.901,706,800
05 de oct. de 202175.0875.7674.7375.3874.781,481,500
04 de oct. de 202175.1875.6874.5474.9374.344,424,900
01 de oct. de 202174.7075.6174.0675.2374.642,006,600
30 de sep. de 202175.7175.7874.2274.2473.656,182,200
29 de sep. de 202175.2075.7174.9475.3974.791,228,600
28 de sep. de 202175.7175.8774.8975.0374.442,737,800
27 de sep. de 202175.4876.1175.4875.9375.332,455,000
24 de sep. de 202175.1675.7175.1475.4474.841,766,300
23 de sep. de 202174.6675.6574.6075.2974.692,028,800
22 de sep. de 202174.2474.7974.0474.2973.701,957,100
22 de sep. de 20210.587 Dividendo
21 de sep. de 202174.8775.0474.0974.2373.062,398,200
20 de sep. de 202174.5274.8273.6974.5073.334,193,300
17 de sep. de 202175.8775.9375.3675.5574.362,221,400
16 de sep. de 202176.5876.6775.6576.0474.841,441,800
15 de sep. de 202175.9076.7375.7676.5575.341,457,500
14 de sep. de 202176.6476.6775.6575.8774.682,100,500
13 de sep. de 202176.5176.7576.0176.4075.201,339,400
10 de sep. de 202176.6976.8076.0176.0374.831,368,100
09 de sep. de 202176.7176.9676.2776.3975.191,194,100
08 de sep. de 202176.6676.8976.4076.8075.591,545,800
07 de sep. de 202177.6677.6676.7076.7675.551,805,400
03 de sep. de 202177.7877.9277.6177.7976.561,023,400
*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...