U.S. markets close in 4 hours 20 minutes

Schwab U.S. Dividend Equity ETF (SCHD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
77.32-0.49 (-0.63%)
A partir del 11:40AM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 de dic. de 202177.9478.0277.2977.3277.32849,609
07 de dic. de 202178.0178.5877.8978.4378.431,560,100
06 de dic. de 202177.4978.0777.3277.6077.601,864,700
03 de dic. de 202177.0277.2376.2576.8476.842,570,200
02 de dic. de 202175.8177.1675.6376.7076.702,581,400
01 de dic. de 202176.7177.5675.5475.5775.572,373,200
30 de nov. de 202177.1077.1175.8475.9275.923,163,700
29 de nov. de 202177.8677.9577.2477.5577.552,345,500
26 de nov. de 202177.7877.7976.9377.2977.292,789,800
24 de nov. de 202178.8178.9278.5178.7378.731,447,700
23 de nov. de 202178.4679.0778.4178.9778.971,756,100
22 de nov. de 202178.3379.3278.2578.5378.531,933,000
19 de nov. de 202178.5678.5678.1078.1678.161,713,900
18 de nov. de 202178.8178.8778.2778.6678.661,293,100
17 de nov. de 202179.1879.1878.7978.9778.971,151,500
16 de nov. de 202179.3379.6279.2279.2879.281,344,100
15 de nov. de 202179.3679.4079.0179.1979.191,405,600
12 de nov. de 202179.0979.3278.7879.1479.141,297,500
11 de nov. de 202178.9679.0078.6978.9278.921,192,100
10 de nov. de 202178.6879.0978.6778.7878.781,359,000
09 de nov. de 202178.8278.8278.4378.6878.681,452,400
08 de nov. de 202179.0379.2378.5878.8378.831,658,500
05 de nov. de 202178.8079.2878.4978.8978.891,738,400
04 de nov. de 202178.8078.8077.9778.4178.411,550,300
03 de nov. de 202177.8878.7577.8378.6778.671,487,200
02 de nov. de 202177.8278.3477.6978.2178.211,404,000
01 de nov. de 202177.7077.8177.4577.6877.681,320,400
29 de oct. de 202177.4377.7577.3477.5177.511,324,400
28 de oct. de 202177.0577.5677.0377.5477.541,096,800
27 de oct. de 202177.9177.9176.8776.9176.911,342,900
26 de oct. de 202178.1978.2877.9677.9877.981,624,000
25 de oct. de 202178.1178.3177.7678.1978.191,439,100
22 de oct. de 202177.8878.2177.6978.0078.001,351,300
21 de oct. de 202178.0178.0377.4577.7977.791,853,000
20 de oct. de 202177.4778.2377.3878.1878.181,379,400
19 de oct. de 202177.0277.4376.7377.4377.431,638,700
18 de oct. de 202176.6677.0976.3676.7576.751,487,200
15 de oct. de 202177.0077.2576.8477.0077.001,397,900
14 de oct. de 202175.9776.6675.8176.6676.661,259,400
13 de oct. de 202175.4075.6974.6975.5075.501,620,300
12 de oct. de 202175.7875.8875.1175.3175.311,544,200
11 de oct. de 202176.0976.5775.6775.6875.681,274,500
08 de oct. de 202176.0676.2875.8676.0576.051,129,300
07 de oct. de 202175.9776.6175.9776.0776.071,247,600
06 de oct. de 202174.9075.5074.4175.5075.501,706,800
05 de oct. de 202175.0875.7674.7375.3875.381,481,500
04 de oct. de 202175.1875.6874.5474.9374.934,424,900
01 de oct. de 202174.7075.6174.0675.2375.232,006,600
30 de sep. de 202175.7175.7874.2274.2474.246,182,200
29 de sep. de 202175.2075.7174.9475.3975.391,228,600
28 de sep. de 202175.7175.8774.8975.0375.032,737,800
27 de sep. de 202175.4876.1175.4875.9375.932,455,000
24 de sep. de 202175.1675.7175.1475.4475.441,766,300
23 de sep. de 202174.6675.6574.6075.2975.292,028,800
22 de sep. de 202174.2474.7974.0474.2974.291,957,100
22 de sep. de 20210.587 Dividendo
21 de sep. de 202174.8775.0474.0974.2373.642,398,200
20 de sep. de 202174.5274.8273.6974.5073.914,193,300
17 de sep. de 202175.8775.9375.3675.5574.952,221,400
16 de sep. de 202176.5876.6775.6576.0475.441,441,800
15 de sep. de 202175.9076.7375.7676.5575.941,457,500
14 de sep. de 202176.6476.6775.6575.8775.272,100,500
13 de sep. de 202176.5176.7576.0176.4075.801,339,400
10 de sep. de 202176.6976.8076.0176.0375.431,368,100
09 de sep. de 202176.7176.9676.2776.3975.791,194,100
08 de sep. de 202176.6676.8976.4076.8076.191,545,800
07 de sep. de 202177.6677.6676.7076.7676.151,805,400
03 de sep. de 202177.7877.9277.6177.7977.171,023,400
02 de sep. de 202177.5777.8577.4777.8377.211,417,500
01 de sep. de 202177.7577.7577.1177.3476.731,874,500
31 de ago. de 202177.6677.7477.4577.7077.091,162,200
30 de ago. de 202177.8777.9977.6277.6477.031,204,200
27 de ago. de 202177.2877.8177.2177.7477.131,021,500
26 de ago. de 202177.5077.5377.0477.1076.491,827,000
25 de ago. de 202177.3577.8077.1577.4976.881,557,100
24 de ago. de 202177.5077.5777.3077.3476.731,034,900
23 de ago. de 202177.2877.7177.2577.4076.791,229,400
20 de ago. de 202176.5177.0976.3576.9276.311,052,300
19 de ago. de 202175.9276.7275.8576.5075.902,020,900
18 de ago. de 202177.3677.5776.4376.4975.891,542,800
17 de ago. de 202177.7377.7576.9877.6076.991,906,200
16 de ago. de 202177.6578.1377.2978.1377.511,384,600
13 de ago. de 202177.7477.8977.6277.8377.211,119,100
12 de ago. de 202177.6077.6977.3077.6777.061,425,000
11 de ago. de 202177.3577.6277.2177.6076.991,247,300
10 de ago. de 202176.5977.2076.4477.1976.581,078,600
09 de ago. de 202176.5676.6776.3076.5075.901,144,000
06 de ago. de 202176.4476.6676.3576.5675.951,416,500
05 de ago. de 202176.1576.3576.1176.3275.721,288,500
04 de ago. de 202176.4776.5175.8875.9075.301,676,600
03 de ago. de 202176.1676.8775.7476.8776.261,347,200
02 de ago. de 202176.4476.8875.9475.9875.381,417,300
30 de jul. de 202176.2076.4875.9776.1175.511,232,300
29 de jul. de 202176.2076.4576.0876.3175.711,182,800
28 de jul. de 202176.0376.0975.5275.8475.241,119,800
27 de jul. de 202175.7676.0175.3475.9475.341,092,400
26 de jul. de 202175.7076.0975.6776.0075.401,054,600
23 de jul. de 202175.5075.8975.3575.8175.211,563,100
22 de jul. de 202175.7275.7275.1075.2274.631,470,600
21 de jul. de 202175.5776.0275.5675.8075.201,299,500
*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...