U.S. markets closed

Schwab U.S. Dividend Equity ETF (SCHD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.37-0.50 (-0.64%)
Al cierre: 04:00PM EDT
77.63 +0.26 (+0.34%)
Fuera de horario: 07:18PM EDT
Periodo de tiempo:
17 ago 2021 - 17 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 ago 202277.2977.7877.0377.3777.372,242,846
16 ago 202277.2578.1677.2477.8777.873,441,900
15 ago 202276.7677.4676.6077.4077.402,742,500
12 ago 202276.3477.2776.2677.2477.241,795,700
11 ago 202276.2576.7076.0076.0976.092,176,200
10 ago 202275.4875.9775.4475.9575.952,449,600
09 ago 202274.7074.8674.3574.6674.661,863,100
08 ago 202274.8575.1074.4874.6974.692,175,100
05 ago 202273.9274.6473.8274.6174.612,044,700
04 ago 202274.5374.5974.2774.4074.401,963,800
03 ago 202274.1774.8173.8974.6074.602,093,000
02 ago 202274.4174.7173.8273.8373.832,335,100
01 ago 202274.0874.6273.9674.5074.502,939,100
29 jul 202273.8474.5773.7474.4374.432,725,400
28 jul 202273.4274.0272.6973.8373.832,507,000
27 jul 202272.4873.5772.3273.3473.342,126,300
26 jul 202272.4772.6972.1772.3172.312,245,200
25 jul 202272.3772.6472.1372.5272.522,519,200
22 jul 202272.6172.8171.7572.1872.182,252,800
21 jul 202272.1272.4971.6072.4972.492,169,300
20 jul 202272.5172.7372.0572.4372.432,401,800
19 jul 202271.6572.7371.6172.6072.601,805,300
18 jul 202272.2572.4071.0371.2571.252,178,700
15 jul 202271.4771.8371.1071.8171.811,919,300
14 jul 202270.2570.8669.8870.7970.793,394,400
13 jul 202271.0271.7970.7371.2871.282,668,900
12 jul 202272.0172.6471.5271.8171.811,984,500
11 jul 202272.1972.4771.9772.1072.102,145,300
08 jul 202272.5672.8472.2172.5072.502,137,600
07 jul 202272.2572.8372.2072.6472.642,217,400
06 jul 202271.7372.2871.2471.8471.842,561,100
05 jul 202271.2571.6670.1771.6571.652,936,300
01 jul 202271.5272.3370.8772.1772.172,921,700
30 jun 202271.2072.1470.9271.6371.632,966,300
29 jun 202272.2572.4671.6071.8571.852,027,300
28 jun 202273.5073.8872.2172.2672.263,614,100
27 jun 202273.2273.4772.8673.0273.022,818,200
24 jun 202271.8373.0171.5573.0173.012,739,300
23 jun 202271.0571.4570.3671.1171.112,620,800
22 jun 202270.4371.4970.3570.9070.902,957,800
22 jun 20220.704 Dividendo
21 jun 202271.3872.1971.1771.9771.273,453,700
17 jun 202270.6171.1269.8670.3169.623,932,100
16 jun 202271.1371.1770.1170.5969.904,568,000
15 jun 202272.6573.2271.3672.3971.683,545,500
14 jun 202272.7673.1571.6072.1571.444,041,100
13 jun 202273.3173.6472.2672.5871.876,615,700
10 jun 202275.2675.4574.6474.7073.974,252,900
09 jun 202277.5577.8676.2676.2775.521,862,500
08 jun 202278.5078.5077.5777.6976.932,448,100
07 jun 202277.6578.9277.5478.8878.112,029,800
06 jun 202278.5778.8677.9978.1377.371,752,200
03 jun 202278.1278.4877.9078.0577.291,684,600
02 jun 202278.0778.6077.0578.5977.823,022,300
01 jun 202278.8778.9477.3077.9377.172,220,000
31 may 202278.7179.0577.9578.5977.822,848,300
27 may 202278.2279.1278.1379.1278.352,434,900
26 may 202277.2678.1977.2677.9177.153,227,100
25 may 202275.9977.1475.8576.8776.123,475,700
24 may 202275.4076.3174.7076.1175.373,209,400
23 may 202275.4076.0475.0375.6774.932,926,500
20 may 202274.8275.0673.2274.7374.003,383,800
19 may 202274.6275.1873.9274.4073.674,330,100
18 may 202277.4177.5075.2875.5274.783,627,800
17 may 202277.4878.0277.1577.9577.192,768,000
16 may 202276.1577.0275.6976.5675.813,159,600
13 may 202275.9776.4475.5576.3075.552,896,700
12 may 202274.9175.4874.2775.4674.725,113,800
11 may 202275.6276.5674.9375.0174.284,873,000
10 may 202276.6576.9174.9875.6174.875,387,100
09 may 202276.1876.7375.7375.9975.254,444,000
06 may 202276.5277.2475.9877.0376.283,908,300
05 may 202278.1578.2876.1776.8576.103,900,900
04 may 202276.5478.8876.4078.8178.043,608,600
03 may 202276.1077.0375.8176.5075.755,705,800
02 may 202275.6576.3174.5475.9375.195,177,400
29 abr 202277.5177.7475.4875.6474.903,872,100
28 abr 202276.9578.0876.4277.8077.042,808,400
27 abr 202276.5177.4476.3176.7175.964,565,800
26 abr 202277.5078.0076.5776.5975.843,198,500
25 abr 202277.3678.0676.1477.9277.164,817,900
22 abr 202279.2079.2277.6877.7677.003,452,900
21 abr 202280.5881.0179.4179.5578.772,393,500
20 abr 202279.9380.5779.9080.2479.462,806,800
19 abr 202278.5079.5678.4779.4378.653,292,300
18 abr 202278.6479.0878.2778.5777.802,845,500
14 abr 202279.3279.6478.6578.7077.932,332,200
13 abr 202278.6179.2078.5179.1578.382,575,700
12 abr 202279.0979.6678.4078.6777.902,440,400
11 abr 202279.4079.8278.7878.9078.132,148,000
08 abr 202279.2479.8379.0279.4678.682,174,000
07 abr 202278.8979.5578.3979.2978.512,798,000
06 abr 202278.5179.2078.4278.9778.202,047,200
05 abr 202279.1079.8178.6578.8778.102,186,100
04 abr 202279.2179.3678.5379.3478.562,304,800
01 abr 202279.2279.2978.5379.2378.452,349,600
31 mar 202279.7080.1478.8578.8978.122,027,100
30 mar 202280.0380.2679.5079.8579.072,044,400
29 mar 202279.6880.1179.3680.0679.284,696,400
28 mar 202279.2179.3078.6179.3078.522,694,200
*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...