Schwab U.S. Dividend Equity ETF (SCHD)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 75.93 | 76.71 | 75.85 | 76.65 | 76.65 | 3,402,800 |
| 18 abr 2024 | 75.97 | 76.24 | 75.58 | 75.81 | 75.81 | 2,613,200 |
| 17 abr 2024 | 76.18 | 76.31 | 75.53 | 75.81 | 75.81 | 2,656,800 |
| 16 abr 2024 | 76.42 | 76.48 | 75.80 | 75.93 | 75.93 | 3,327,600 |
| 15 abr 2024 | 77.43 | 77.62 | 76.14 | 76.42 | 76.42 | 4,487,500 |
| 12 abr 2024 | 77.64 | 77.78 | 76.65 | 76.81 | 76.81 | 3,675,900 |
| 11 abr 2024 | 78.30 | 78.31 | 77.50 | 77.93 | 77.93 | 4,979,600 |
| 10 abr 2024 | 78.62 | 78.70 | 77.72 | 78.13 | 78.13 | 6,348,000 |
| 09 abr 2024 | 79.33 | 79.55 | 78.89 | 79.55 | 79.55 | 3,248,800 |
| 08 abr 2024 | 79.06 | 79.38 | 78.96 | 79.10 | 79.10 | 2,196,400 |
| 05 abr 2024 | 78.77 | 79.20 | 78.39 | 79.01 | 79.01 | 3,419,800 |
| 04 abr 2024 | 80.00 | 80.17 | 78.60 | 78.73 | 78.73 | 3,921,900 |
| 03 abr 2024 | 79.74 | 79.85 | 79.38 | 79.53 | 79.53 | 3,019,400 |
| 02 abr 2024 | 80.00 | 80.07 | 79.53 | 79.73 | 79.73 | 3,529,800 |
| 01 abr 2024 | 80.69 | 80.79 | 80.06 | 80.14 | 80.14 | 4,171,700 |
| 28 mar 2024 | 80.40 | 80.82 | 80.36 | 80.63 | 80.63 | 3,014,700 |
| 27 mar 2024 | 79.29 | 80.23 | 79.26 | 80.23 | 80.23 | 3,248,400 |
| 26 mar 2024 | 79.63 | 79.70 | 78.86 | 78.87 | 78.87 | 4,880,900 |
| 25 mar 2024 | 79.38 | 79.82 | 79.37 | 79.40 | 79.40 | 3,635,200 |
| 22 mar 2024 | 79.96 | 80.05 | 79.35 | 79.38 | 79.38 | 3,602,200 |
| 21 mar 2024 | 79.43 | 79.99 | 79.37 | 79.87 | 79.87 | 3,637,500 |
| 20 mar 2024 | 78.31 | 79.29 | 78.21 | 79.24 | 79.24 | 4,894,700 |
| 20 mar 2024 | 0.611 Dividendo | |||||
| 19 mar 2024 | 78.70 | 79.11 | 78.59 | 79.07 | 78.46 | 3,494,300 |
| 18 mar 2024 | 78.93 | 78.99 | 78.47 | 78.72 | 78.11 | 4,293,900 |
| 15 mar 2024 | 78.53 | 78.94 | 78.41 | 78.56 | 77.95 | 3,417,600 |
| 14 mar 2024 | 79.38 | 79.38 | 78.40 | 78.83 | 78.22 | 3,199,800 |
| 13 mar 2024 | 79.28 | 79.56 | 79.08 | 79.26 | 78.65 | 3,231,700 |
| 12 mar 2024 | 79.15 | 79.27 | 78.70 | 79.02 | 78.41 | 2,937,400 |
| 11 mar 2024 | 78.48 | 78.91 | 78.28 | 78.88 | 78.27 | 3,566,100 |
| 08 mar 2024 | 78.79 | 78.94 | 78.43 | 78.43 | 77.82 | 3,537,000 |
| 07 mar 2024 | 78.75 | 78.98 | 78.65 | 78.76 | 78.15 | 3,053,700 |
| 06 mar 2024 | 78.56 | 78.83 | 78.19 | 78.38 | 77.77 | 3,220,000 |
| 05 mar 2024 | 78.31 | 78.58 | 77.88 | 78.12 | 77.52 | 3,424,000 |
| 04 mar 2024 | 78.18 | 78.60 | 78.15 | 78.39 | 77.78 | 3,993,100 |
| 01 mar 2024 | 77.78 | 78.25 | 77.52 | 78.15 | 77.55 | 2,992,800 |
| 29 feb 2024 | 77.84 | 77.97 | 77.51 | 77.64 | 77.04 | 3,231,700 |
| 28 feb 2024 | 77.42 | 77.70 | 77.30 | 77.43 | 76.83 | 2,693,700 |
| 27 feb 2024 | 77.51 | 77.58 | 77.27 | 77.54 | 76.94 | 2,729,400 |
| 26 feb 2024 | 77.89 | 78.02 | 77.36 | 77.47 | 76.87 | 2,890,600 |
| 23 feb 2024 | 77.89 | 78.14 | 77.78 | 77.89 | 77.29 | 4,188,400 |
| 22 feb 2024 | 77.38 | 78.00 | 77.26 | 77.80 | 77.20 | 3,120,100 |
| 21 feb 2024 | 77.05 | 77.31 | 76.74 | 77.28 | 76.68 | 2,785,900 |
| 20 feb 2024 | 76.81 | 77.29 | 76.67 | 76.97 | 76.38 | 4,727,600 |
| 16 feb 2024 | 77.03 | 77.44 | 76.81 | 76.98 | 76.39 | 3,151,400 |
| 15 feb 2024 | 76.52 | 77.30 | 76.52 | 77.24 | 76.64 | 3,504,800 |
| 14 feb 2024 | 76.41 | 76.48 | 75.92 | 76.38 | 75.79 | 3,517,300 |
| 13 feb 2024 | 76.69 | 76.72 | 75.48 | 76.08 | 75.49 | 4,218,200 |
| 12 feb 2024 | 76.82 | 77.47 | 76.81 | 77.26 | 76.66 | 3,326,400 |
| 09 feb 2024 | 76.97 | 76.97 | 76.50 | 76.79 | 76.20 | 3,263,200 |
| 08 feb 2024 | 76.97 | 77.11 | 76.69 | 77.07 | 76.47 | 2,478,100 |
| 07 feb 2024 | 77.13 | 77.16 | 76.60 | 76.87 | 76.28 | 2,826,300 |
| 06 feb 2024 | 76.67 | 76.88 | 76.55 | 76.75 | 76.16 | 3,628,000 |
| 05 feb 2024 | 76.81 | 76.81 | 76.16 | 76.38 | 75.79 | 3,880,100 |
| 02 feb 2024 | 76.81 | 77.31 | 76.42 | 77.00 | 76.40 | 3,567,300 |
| 01 feb 2024 | 76.44 | 77.04 | 75.91 | 77.04 | 76.44 | 3,502,300 |
| 31 ene 2024 | 77.17 | 77.17 | 76.23 | 76.24 | 75.65 | 4,175,600 |
| 30 ene 2024 | 77.01 | 77.28 | 76.79 | 77.19 | 76.59 | 2,584,600 |
| 29 ene 2024 | 77.08 | 77.35 | 76.81 | 77.33 | 76.73 | 3,717,000 |
| 26 ene 2024 | 77.15 | 77.28 | 76.83 | 77.02 | 76.42 | 3,672,300 |
| 25 ene 2024 | 77.04 | 77.09 | 76.65 | 77.07 | 76.47 | 4,059,800 |
| 24 ene 2024 | 77.23 | 77.23 | 76.38 | 76.40 | 75.81 | 4,569,500 |
| 23 ene 2024 | 76.94 | 77.08 | 76.70 | 76.94 | 76.35 | 3,138,000 |
| 22 ene 2024 | 76.68 | 77.09 | 76.60 | 76.92 | 76.33 | 4,456,300 |
| 19 ene 2024 | 75.97 | 76.75 | 75.59 | 76.59 | 76.00 | 4,093,600 |
| 18 ene 2024 | 75.48 | 75.78 | 75.09 | 75.70 | 75.12 | 3,570,500 |
| 17 ene 2024 | 75.18 | 75.58 | 74.91 | 75.25 | 74.67 | 4,281,100 |
| 16 ene 2024 | 76.10 | 76.16 | 75.49 | 75.71 | 75.12 | 4,935,500 |
| 12 ene 2024 | 76.45 | 76.66 | 75.99 | 76.27 | 75.68 | 3,594,000 |
| 11 ene 2024 | 76.36 | 76.41 | 75.61 | 76.06 | 75.47 | 3,357,500 |
| 10 ene 2024 | 76.40 | 76.50 | 76.08 | 76.37 | 75.78 | 5,790,600 |
| 09 ene 2024 | 76.44 | 76.54 | 76.14 | 76.41 | 75.82 | 2,921,500 |
| 08 ene 2024 | 76.27 | 76.88 | 76.00 | 76.82 | 76.23 | 4,591,600 |
| 05 ene 2024 | 76.12 | 76.65 | 75.87 | 76.37 | 75.78 | 3,551,500 |
| 04 ene 2024 | 76.33 | 76.64 | 76.10 | 76.12 | 75.53 | 3,978,900 |
| 03 ene 2024 | 76.54 | 76.67 | 76.10 | 76.21 | 75.62 | 3,633,300 |
| 02 ene 2024 | 75.86 | 77.00 | 75.84 | 76.69 | 76.10 | 6,862,200 |
| 29 dic 2023 | 76.26 | 76.39 | 75.87 | 76.13 | 75.54 | 3,859,800 |
| 28 dic 2023 | 76.27 | 76.45 | 76.16 | 76.32 | 75.73 | 3,324,300 |
| 27 dic 2023 | 76.27 | 76.44 | 76.08 | 76.28 | 75.69 | 3,483,000 |
| 26 dic 2023 | 75.93 | 76.44 | 75.85 | 76.22 | 75.63 | 3,599,500 |
| 22 dic 2023 | 75.62 | 76.16 | 75.56 | 75.85 | 75.26 | 3,198,300 |
| 21 dic 2023 | 75.28 | 75.43 | 74.76 | 75.39 | 74.81 | 3,186,900 |
| 20 dic 2023 | 75.81 | 76.03 | 74.80 | 74.83 | 74.25 | 3,588,000 |
| 19 dic 2023 | 75.77 | 76.05 | 75.69 | 75.97 | 75.38 | 3,438,500 |
| 18 dic 2023 | 75.81 | 75.84 | 75.52 | 75.55 | 74.97 | 4,320,500 |
| 15 dic 2023 | 75.37 | 75.73 | 75.25 | 75.45 | 74.87 | 4,912,400 |
| 14 dic 2023 | 75.04 | 75.97 | 75.04 | 75.69 | 75.11 | 4,915,300 |
| 13 dic 2023 | 73.00 | 74.47 | 72.90 | 74.47 | 73.89 | 4,040,500 |
| 12 dic 2023 | 73.30 | 73.38 | 72.92 | 73.26 | 72.69 | 4,910,200 |
| 11 dic 2023 | 72.82 | 73.25 | 72.76 | 73.22 | 72.65 | 6,721,400 |
| 08 dic 2023 | 72.47 | 72.76 | 72.26 | 72.52 | 71.96 | 6,446,700 |
| 07 dic 2023 | 72.30 | 72.54 | 72.03 | 72.40 | 71.84 | 3,245,700 |
| 06 dic 2023 | 72.43 | 72.66 | 72.08 | 72.13 | 71.57 | 5,463,900 |
| 06 dic 2023 | 0.742 Dividendo | |||||
| 05 dic 2023 | 73.28 | 73.28 | 72.89 | 73.01 | 71.71 | 3,329,300 |
| 04 dic 2023 | 72.80 | 73.50 | 72.80 | 73.44 | 72.13 | 4,313,600 |
| 01 dic 2023 | 72.19 | 73.19 | 72.07 | 73.15 | 71.85 | 4,403,800 |
| 30 nov 2023 | 72.08 | 72.41 | 71.84 | 72.35 | 71.06 | 3,203,800 |
| 29 nov 2023 | 71.91 | 72.19 | 71.79 | 71.83 | 70.55 | 3,597,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.