Schwab U.S. Dividend Equity ETF (SCHD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:40AM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 de dic. de 2021 | 77.94 | 78.02 | 77.29 | 77.32 | 77.32 | 849,609 |
| 07 de dic. de 2021 | 78.01 | 78.58 | 77.89 | 78.43 | 78.43 | 1,560,100 |
| 06 de dic. de 2021 | 77.49 | 78.07 | 77.32 | 77.60 | 77.60 | 1,864,700 |
| 03 de dic. de 2021 | 77.02 | 77.23 | 76.25 | 76.84 | 76.84 | 2,570,200 |
| 02 de dic. de 2021 | 75.81 | 77.16 | 75.63 | 76.70 | 76.70 | 2,581,400 |
| 01 de dic. de 2021 | 76.71 | 77.56 | 75.54 | 75.57 | 75.57 | 2,373,200 |
| 30 de nov. de 2021 | 77.10 | 77.11 | 75.84 | 75.92 | 75.92 | 3,163,700 |
| 29 de nov. de 2021 | 77.86 | 77.95 | 77.24 | 77.55 | 77.55 | 2,345,500 |
| 26 de nov. de 2021 | 77.78 | 77.79 | 76.93 | 77.29 | 77.29 | 2,789,800 |
| 24 de nov. de 2021 | 78.81 | 78.92 | 78.51 | 78.73 | 78.73 | 1,447,700 |
| 23 de nov. de 2021 | 78.46 | 79.07 | 78.41 | 78.97 | 78.97 | 1,756,100 |
| 22 de nov. de 2021 | 78.33 | 79.32 | 78.25 | 78.53 | 78.53 | 1,933,000 |
| 19 de nov. de 2021 | 78.56 | 78.56 | 78.10 | 78.16 | 78.16 | 1,713,900 |
| 18 de nov. de 2021 | 78.81 | 78.87 | 78.27 | 78.66 | 78.66 | 1,293,100 |
| 17 de nov. de 2021 | 79.18 | 79.18 | 78.79 | 78.97 | 78.97 | 1,151,500 |
| 16 de nov. de 2021 | 79.33 | 79.62 | 79.22 | 79.28 | 79.28 | 1,344,100 |
| 15 de nov. de 2021 | 79.36 | 79.40 | 79.01 | 79.19 | 79.19 | 1,405,600 |
| 12 de nov. de 2021 | 79.09 | 79.32 | 78.78 | 79.14 | 79.14 | 1,297,500 |
| 11 de nov. de 2021 | 78.96 | 79.00 | 78.69 | 78.92 | 78.92 | 1,192,100 |
| 10 de nov. de 2021 | 78.68 | 79.09 | 78.67 | 78.78 | 78.78 | 1,359,000 |
| 09 de nov. de 2021 | 78.82 | 78.82 | 78.43 | 78.68 | 78.68 | 1,452,400 |
| 08 de nov. de 2021 | 79.03 | 79.23 | 78.58 | 78.83 | 78.83 | 1,658,500 |
| 05 de nov. de 2021 | 78.80 | 79.28 | 78.49 | 78.89 | 78.89 | 1,738,400 |
| 04 de nov. de 2021 | 78.80 | 78.80 | 77.97 | 78.41 | 78.41 | 1,550,300 |
| 03 de nov. de 2021 | 77.88 | 78.75 | 77.83 | 78.67 | 78.67 | 1,487,200 |
| 02 de nov. de 2021 | 77.82 | 78.34 | 77.69 | 78.21 | 78.21 | 1,404,000 |
| 01 de nov. de 2021 | 77.70 | 77.81 | 77.45 | 77.68 | 77.68 | 1,320,400 |
| 29 de oct. de 2021 | 77.43 | 77.75 | 77.34 | 77.51 | 77.51 | 1,324,400 |
| 28 de oct. de 2021 | 77.05 | 77.56 | 77.03 | 77.54 | 77.54 | 1,096,800 |
| 27 de oct. de 2021 | 77.91 | 77.91 | 76.87 | 76.91 | 76.91 | 1,342,900 |
| 26 de oct. de 2021 | 78.19 | 78.28 | 77.96 | 77.98 | 77.98 | 1,624,000 |
| 25 de oct. de 2021 | 78.11 | 78.31 | 77.76 | 78.19 | 78.19 | 1,439,100 |
| 22 de oct. de 2021 | 77.88 | 78.21 | 77.69 | 78.00 | 78.00 | 1,351,300 |
| 21 de oct. de 2021 | 78.01 | 78.03 | 77.45 | 77.79 | 77.79 | 1,853,000 |
| 20 de oct. de 2021 | 77.47 | 78.23 | 77.38 | 78.18 | 78.18 | 1,379,400 |
| 19 de oct. de 2021 | 77.02 | 77.43 | 76.73 | 77.43 | 77.43 | 1,638,700 |
| 18 de oct. de 2021 | 76.66 | 77.09 | 76.36 | 76.75 | 76.75 | 1,487,200 |
| 15 de oct. de 2021 | 77.00 | 77.25 | 76.84 | 77.00 | 77.00 | 1,397,900 |
| 14 de oct. de 2021 | 75.97 | 76.66 | 75.81 | 76.66 | 76.66 | 1,259,400 |
| 13 de oct. de 2021 | 75.40 | 75.69 | 74.69 | 75.50 | 75.50 | 1,620,300 |
| 12 de oct. de 2021 | 75.78 | 75.88 | 75.11 | 75.31 | 75.31 | 1,544,200 |
| 11 de oct. de 2021 | 76.09 | 76.57 | 75.67 | 75.68 | 75.68 | 1,274,500 |
| 08 de oct. de 2021 | 76.06 | 76.28 | 75.86 | 76.05 | 76.05 | 1,129,300 |
| 07 de oct. de 2021 | 75.97 | 76.61 | 75.97 | 76.07 | 76.07 | 1,247,600 |
| 06 de oct. de 2021 | 74.90 | 75.50 | 74.41 | 75.50 | 75.50 | 1,706,800 |
| 05 de oct. de 2021 | 75.08 | 75.76 | 74.73 | 75.38 | 75.38 | 1,481,500 |
| 04 de oct. de 2021 | 75.18 | 75.68 | 74.54 | 74.93 | 74.93 | 4,424,900 |
| 01 de oct. de 2021 | 74.70 | 75.61 | 74.06 | 75.23 | 75.23 | 2,006,600 |
| 30 de sep. de 2021 | 75.71 | 75.78 | 74.22 | 74.24 | 74.24 | 6,182,200 |
| 29 de sep. de 2021 | 75.20 | 75.71 | 74.94 | 75.39 | 75.39 | 1,228,600 |
| 28 de sep. de 2021 | 75.71 | 75.87 | 74.89 | 75.03 | 75.03 | 2,737,800 |
| 27 de sep. de 2021 | 75.48 | 76.11 | 75.48 | 75.93 | 75.93 | 2,455,000 |
| 24 de sep. de 2021 | 75.16 | 75.71 | 75.14 | 75.44 | 75.44 | 1,766,300 |
| 23 de sep. de 2021 | 74.66 | 75.65 | 74.60 | 75.29 | 75.29 | 2,028,800 |
| 22 de sep. de 2021 | 74.24 | 74.79 | 74.04 | 74.29 | 74.29 | 1,957,100 |
| 22 de sep. de 2021 | 0.587 Dividendo | |||||
| 21 de sep. de 2021 | 74.87 | 75.04 | 74.09 | 74.23 | 73.64 | 2,398,200 |
| 20 de sep. de 2021 | 74.52 | 74.82 | 73.69 | 74.50 | 73.91 | 4,193,300 |
| 17 de sep. de 2021 | 75.87 | 75.93 | 75.36 | 75.55 | 74.95 | 2,221,400 |
| 16 de sep. de 2021 | 76.58 | 76.67 | 75.65 | 76.04 | 75.44 | 1,441,800 |
| 15 de sep. de 2021 | 75.90 | 76.73 | 75.76 | 76.55 | 75.94 | 1,457,500 |
| 14 de sep. de 2021 | 76.64 | 76.67 | 75.65 | 75.87 | 75.27 | 2,100,500 |
| 13 de sep. de 2021 | 76.51 | 76.75 | 76.01 | 76.40 | 75.80 | 1,339,400 |
| 10 de sep. de 2021 | 76.69 | 76.80 | 76.01 | 76.03 | 75.43 | 1,368,100 |
| 09 de sep. de 2021 | 76.71 | 76.96 | 76.27 | 76.39 | 75.79 | 1,194,100 |
| 08 de sep. de 2021 | 76.66 | 76.89 | 76.40 | 76.80 | 76.19 | 1,545,800 |
| 07 de sep. de 2021 | 77.66 | 77.66 | 76.70 | 76.76 | 76.15 | 1,805,400 |
| 03 de sep. de 2021 | 77.78 | 77.92 | 77.61 | 77.79 | 77.17 | 1,023,400 |
| 02 de sep. de 2021 | 77.57 | 77.85 | 77.47 | 77.83 | 77.21 | 1,417,500 |
| 01 de sep. de 2021 | 77.75 | 77.75 | 77.11 | 77.34 | 76.73 | 1,874,500 |
| 31 de ago. de 2021 | 77.66 | 77.74 | 77.45 | 77.70 | 77.09 | 1,162,200 |
| 30 de ago. de 2021 | 77.87 | 77.99 | 77.62 | 77.64 | 77.03 | 1,204,200 |
| 27 de ago. de 2021 | 77.28 | 77.81 | 77.21 | 77.74 | 77.13 | 1,021,500 |
| 26 de ago. de 2021 | 77.50 | 77.53 | 77.04 | 77.10 | 76.49 | 1,827,000 |
| 25 de ago. de 2021 | 77.35 | 77.80 | 77.15 | 77.49 | 76.88 | 1,557,100 |
| 24 de ago. de 2021 | 77.50 | 77.57 | 77.30 | 77.34 | 76.73 | 1,034,900 |
| 23 de ago. de 2021 | 77.28 | 77.71 | 77.25 | 77.40 | 76.79 | 1,229,400 |
| 20 de ago. de 2021 | 76.51 | 77.09 | 76.35 | 76.92 | 76.31 | 1,052,300 |
| 19 de ago. de 2021 | 75.92 | 76.72 | 75.85 | 76.50 | 75.90 | 2,020,900 |
| 18 de ago. de 2021 | 77.36 | 77.57 | 76.43 | 76.49 | 75.89 | 1,542,800 |
| 17 de ago. de 2021 | 77.73 | 77.75 | 76.98 | 77.60 | 76.99 | 1,906,200 |
| 16 de ago. de 2021 | 77.65 | 78.13 | 77.29 | 78.13 | 77.51 | 1,384,600 |
| 13 de ago. de 2021 | 77.74 | 77.89 | 77.62 | 77.83 | 77.21 | 1,119,100 |
| 12 de ago. de 2021 | 77.60 | 77.69 | 77.30 | 77.67 | 77.06 | 1,425,000 |
| 11 de ago. de 2021 | 77.35 | 77.62 | 77.21 | 77.60 | 76.99 | 1,247,300 |
| 10 de ago. de 2021 | 76.59 | 77.20 | 76.44 | 77.19 | 76.58 | 1,078,600 |
| 09 de ago. de 2021 | 76.56 | 76.67 | 76.30 | 76.50 | 75.90 | 1,144,000 |
| 06 de ago. de 2021 | 76.44 | 76.66 | 76.35 | 76.56 | 75.95 | 1,416,500 |
| 05 de ago. de 2021 | 76.15 | 76.35 | 76.11 | 76.32 | 75.72 | 1,288,500 |
| 04 de ago. de 2021 | 76.47 | 76.51 | 75.88 | 75.90 | 75.30 | 1,676,600 |
| 03 de ago. de 2021 | 76.16 | 76.87 | 75.74 | 76.87 | 76.26 | 1,347,200 |
| 02 de ago. de 2021 | 76.44 | 76.88 | 75.94 | 75.98 | 75.38 | 1,417,300 |
| 30 de jul. de 2021 | 76.20 | 76.48 | 75.97 | 76.11 | 75.51 | 1,232,300 |
| 29 de jul. de 2021 | 76.20 | 76.45 | 76.08 | 76.31 | 75.71 | 1,182,800 |
| 28 de jul. de 2021 | 76.03 | 76.09 | 75.52 | 75.84 | 75.24 | 1,119,800 |
| 27 de jul. de 2021 | 75.76 | 76.01 | 75.34 | 75.94 | 75.34 | 1,092,400 |
| 26 de jul. de 2021 | 75.70 | 76.09 | 75.67 | 76.00 | 75.40 | 1,054,600 |
| 23 de jul. de 2021 | 75.50 | 75.89 | 75.35 | 75.81 | 75.21 | 1,563,100 |
| 22 de jul. de 2021 | 75.72 | 75.72 | 75.10 | 75.22 | 74.63 | 1,470,600 |
| 21 de jul. de 2021 | 75.57 | 76.02 | 75.56 | 75.80 | 75.20 | 1,299,500 |
| *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...
© 2021 Yahoo. Todos los derechos reservados.
