U.S. markets closed

Schwab U.S. Dividend Equity ETF (SCHD)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
79.12+1.21 (+1.55%)
Al cierre: 04:00PM EDT
79.27 +0.15 (+0.19%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 may 202278.2279.1278.1379.1279.122,428,900
26 may 202277.2678.1977.2677.9177.913,227,100
25 may 202275.9977.1475.8576.8776.873,475,700
24 may 202275.4076.3174.7076.1176.113,209,400
23 may 202275.4076.0475.0375.6775.672,926,500
20 may 202274.8275.0673.2274.7374.733,383,100
19 may 202274.6275.1873.9274.4074.404,330,100
18 may 202277.4177.5075.2875.5275.523,627,800
17 may 202277.4878.0277.1577.9577.952,768,000
16 may 202276.1577.0275.6976.5676.563,159,600
13 may 202275.9776.4475.5576.3076.302,894,900
12 may 202274.9175.4874.2775.4675.465,113,800
11 may 202275.6276.5674.9375.0175.014,873,000
10 may 202276.6576.9174.9875.6175.615,387,100
09 may 202276.1876.7375.7375.9975.994,444,000
06 may 202276.5277.2475.9877.0377.033,908,300
05 may 202278.1578.2876.1776.8576.853,900,900
04 may 202276.5478.8876.4078.8178.813,608,600
03 may 202276.1077.0375.8176.5076.505,705,800
02 may 202275.6576.3174.5475.9375.935,177,400
29 abr 202277.5177.7475.4875.6475.643,870,100
28 abr 202276.9578.0876.4277.8077.802,808,400
27 abr 202276.5177.4476.3176.7176.714,565,800
26 abr 202277.5078.0076.5776.5976.593,198,500
25 abr 202277.3678.0676.1477.9277.924,817,900
22 abr 202279.2079.2277.6877.7677.763,452,900
21 abr 202280.5881.0179.4179.5579.552,393,500
20 abr 202279.9380.5779.9080.2480.242,806,800
19 abr 202278.5079.5678.4779.4379.433,292,300
18 abr 202278.6479.0878.2778.5778.572,845,500
14 abr 202279.3279.6478.6578.7078.702,332,200
13 abr 202278.6179.2078.5179.1579.152,575,700
12 abr 202279.0979.6678.4078.6778.672,440,400
11 abr 202279.4079.8278.7878.9078.902,148,000
08 abr 202279.2479.8379.0279.4679.462,174,000
07 abr 202278.8979.5578.3979.2979.292,798,000
06 abr 202278.5179.2078.4278.9778.972,047,200
05 abr 202279.1079.8178.6578.8778.872,186,100
04 abr 202279.2179.3678.5379.3479.342,304,800
01 abr 202279.2279.2978.5379.2379.232,349,600
31 mar 202279.7080.1478.8578.8978.892,027,100
30 mar 202280.0380.2679.5079.8579.852,044,400
29 mar 202279.6880.1179.3680.0680.064,696,400
28 mar 202279.2179.3078.6179.3079.302,694,200
25 mar 202278.8079.4678.8079.4679.462,608,500
24 mar 202278.3078.7278.0578.7078.702,076,300
23 mar 202278.7878.9377.9677.9677.963,004,700
23 mar 20220.518 Dividendo
22 mar 202279.1879.5678.9779.4478.922,745,900
21 mar 202279.0179.6078.4578.8978.382,941,300
18 mar 202278.5678.9177.9578.7678.252,736,500
17 mar 202277.6578.6277.5878.5978.083,049,000
16 mar 202277.4977.9076.5077.9077.393,147,400
15 mar 202276.5677.2876.2977.1276.622,410,700
14 mar 202276.2477.0175.8676.1375.632,972,800
11 mar 202276.4776.8575.6375.7075.212,801,600
10 mar 202275.9576.3075.4576.1375.633,183,400
09 mar 202276.7277.1376.3876.6476.143,872,700
08 mar 202276.5077.2475.4675.4874.995,376,000
07 mar 202277.3577.4976.2276.2675.764,275,500
04 mar 202277.0077.7776.7077.6477.133,549,700
03 mar 202277.7778.2777.2077.7977.284,366,500
02 mar 202276.1177.8576.1077.5076.994,704,700
01 mar 202276.7577.1975.3375.7375.244,996,500
28 feb 202276.3977.2676.1477.1076.603,924,900
25 feb 202275.5077.5975.4677.4276.923,894,200
24 feb 202274.3775.2673.5075.1474.659,613,400
23 feb 202276.9877.0675.5675.6775.184,345,400
22 feb 202277.1977.3476.0876.6476.144,663,400
18 feb 202277.1977.7576.9677.3476.843,174,200
17 feb 202277.7877.8577.1277.2776.772,966,500
16 feb 202277.7978.4577.6078.1477.632,490,300
15 feb 202277.8778.2777.7278.0477.532,993,900
14 feb 202277.8377.9376.6577.2776.774,228,600
11 feb 202278.3678.9577.6077.8777.363,342,800
10 feb 202279.0079.8078.0578.4177.903,819,700
09 feb 202279.8579.9879.6079.7579.232,825,900
08 feb 202278.9479.5178.7179.3878.862,514,300
07 feb 202278.6779.1578.3678.7478.232,616,900
04 feb 202278.4779.0777.8978.5478.032,323,800
03 feb 202279.4579.7478.7678.8578.342,846,700
02 feb 202279.0979.9178.9879.7379.213,221,000
01 feb 202278.7079.1878.1679.0978.573,579,100
31 ene 202277.6778.6377.4478.6278.112,668,800
28 ene 202276.9578.1076.1278.0777.563,780,300
27 ene 202277.9478.7276.7177.1076.604,153,600
26 ene 202278.3578.7176.7177.4176.915,754,500
25 ene 202277.1478.6476.2178.0377.525,079,500
24 ene 202277.0078.1475.6477.9877.479,335,400
21 ene 202278.7378.9577.6077.6677.159,141,000
20 ene 202279.8780.3778.6178.7178.203,861,800
19 ene 202280.6780.7579.7979.8379.313,864,500
18 ene 202281.1281.1680.3980.7680.234,928,500
14 ene 202281.2181.7481.0381.7181.182,743,000
13 ene 202282.0582.4681.5681.7981.263,055,200
12 ene 202282.0382.1781.5181.9081.373,517,700
11 ene 202281.6181.9480.9081.9481.412,934,000
10 ene 202281.5881.7580.8881.6581.124,059,500
07 ene 202281.3681.8481.2781.6581.122,816,500
06 ene 202281.4681.7981.1081.5180.983,400,500
*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...