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:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2022 | 78.22 | 79.12 | 78.13 | 79.12 | 79.12 | 2,428,900 |
| 26 may 2022 | 77.26 | 78.19 | 77.26 | 77.91 | 77.91 | 3,227,100 |
| 25 may 2022 | 75.99 | 77.14 | 75.85 | 76.87 | 76.87 | 3,475,700 |
| 24 may 2022 | 75.40 | 76.31 | 74.70 | 76.11 | 76.11 | 3,209,400 |
| 23 may 2022 | 75.40 | 76.04 | 75.03 | 75.67 | 75.67 | 2,926,500 |
| 20 may 2022 | 74.82 | 75.06 | 73.22 | 74.73 | 74.73 | 3,383,100 |
| 19 may 2022 | 74.62 | 75.18 | 73.92 | 74.40 | 74.40 | 4,330,100 |
| 18 may 2022 | 77.41 | 77.50 | 75.28 | 75.52 | 75.52 | 3,627,800 |
| 17 may 2022 | 77.48 | 78.02 | 77.15 | 77.95 | 77.95 | 2,768,000 |
| 16 may 2022 | 76.15 | 77.02 | 75.69 | 76.56 | 76.56 | 3,159,600 |
| 13 may 2022 | 75.97 | 76.44 | 75.55 | 76.30 | 76.30 | 2,894,900 |
| 12 may 2022 | 74.91 | 75.48 | 74.27 | 75.46 | 75.46 | 5,113,800 |
| 11 may 2022 | 75.62 | 76.56 | 74.93 | 75.01 | 75.01 | 4,873,000 |
| 10 may 2022 | 76.65 | 76.91 | 74.98 | 75.61 | 75.61 | 5,387,100 |
| 09 may 2022 | 76.18 | 76.73 | 75.73 | 75.99 | 75.99 | 4,444,000 |
| 06 may 2022 | 76.52 | 77.24 | 75.98 | 77.03 | 77.03 | 3,908,300 |
| 05 may 2022 | 78.15 | 78.28 | 76.17 | 76.85 | 76.85 | 3,900,900 |
| 04 may 2022 | 76.54 | 78.88 | 76.40 | 78.81 | 78.81 | 3,608,600 |
| 03 may 2022 | 76.10 | 77.03 | 75.81 | 76.50 | 76.50 | 5,705,800 |
| 02 may 2022 | 75.65 | 76.31 | 74.54 | 75.93 | 75.93 | 5,177,400 |
| 29 abr 2022 | 77.51 | 77.74 | 75.48 | 75.64 | 75.64 | 3,870,100 |
| 28 abr 2022 | 76.95 | 78.08 | 76.42 | 77.80 | 77.80 | 2,808,400 |
| 27 abr 2022 | 76.51 | 77.44 | 76.31 | 76.71 | 76.71 | 4,565,800 |
| 26 abr 2022 | 77.50 | 78.00 | 76.57 | 76.59 | 76.59 | 3,198,500 |
| 25 abr 2022 | 77.36 | 78.06 | 76.14 | 77.92 | 77.92 | 4,817,900 |
| 22 abr 2022 | 79.20 | 79.22 | 77.68 | 77.76 | 77.76 | 3,452,900 |
| 21 abr 2022 | 80.58 | 81.01 | 79.41 | 79.55 | 79.55 | 2,393,500 |
| 20 abr 2022 | 79.93 | 80.57 | 79.90 | 80.24 | 80.24 | 2,806,800 |
| 19 abr 2022 | 78.50 | 79.56 | 78.47 | 79.43 | 79.43 | 3,292,300 |
| 18 abr 2022 | 78.64 | 79.08 | 78.27 | 78.57 | 78.57 | 2,845,500 |
| 14 abr 2022 | 79.32 | 79.64 | 78.65 | 78.70 | 78.70 | 2,332,200 |
| 13 abr 2022 | 78.61 | 79.20 | 78.51 | 79.15 | 79.15 | 2,575,700 |
| 12 abr 2022 | 79.09 | 79.66 | 78.40 | 78.67 | 78.67 | 2,440,400 |
| 11 abr 2022 | 79.40 | 79.82 | 78.78 | 78.90 | 78.90 | 2,148,000 |
| 08 abr 2022 | 79.24 | 79.83 | 79.02 | 79.46 | 79.46 | 2,174,000 |
| 07 abr 2022 | 78.89 | 79.55 | 78.39 | 79.29 | 79.29 | 2,798,000 |
| 06 abr 2022 | 78.51 | 79.20 | 78.42 | 78.97 | 78.97 | 2,047,200 |
| 05 abr 2022 | 79.10 | 79.81 | 78.65 | 78.87 | 78.87 | 2,186,100 |
| 04 abr 2022 | 79.21 | 79.36 | 78.53 | 79.34 | 79.34 | 2,304,800 |
| 01 abr 2022 | 79.22 | 79.29 | 78.53 | 79.23 | 79.23 | 2,349,600 |
| 31 mar 2022 | 79.70 | 80.14 | 78.85 | 78.89 | 78.89 | 2,027,100 |
| 30 mar 2022 | 80.03 | 80.26 | 79.50 | 79.85 | 79.85 | 2,044,400 |
| 29 mar 2022 | 79.68 | 80.11 | 79.36 | 80.06 | 80.06 | 4,696,400 |
| 28 mar 2022 | 79.21 | 79.30 | 78.61 | 79.30 | 79.30 | 2,694,200 |
| 25 mar 2022 | 78.80 | 79.46 | 78.80 | 79.46 | 79.46 | 2,608,500 |
| 24 mar 2022 | 78.30 | 78.72 | 78.05 | 78.70 | 78.70 | 2,076,300 |
| 23 mar 2022 | 78.78 | 78.93 | 77.96 | 77.96 | 77.96 | 3,004,700 |
| 23 mar 2022 | 0.518 Dividendo | |||||
| 22 mar 2022 | 79.18 | 79.56 | 78.97 | 79.44 | 78.92 | 2,745,900 |
| 21 mar 2022 | 79.01 | 79.60 | 78.45 | 78.89 | 78.38 | 2,941,300 |
| 18 mar 2022 | 78.56 | 78.91 | 77.95 | 78.76 | 78.25 | 2,736,500 |
| 17 mar 2022 | 77.65 | 78.62 | 77.58 | 78.59 | 78.08 | 3,049,000 |
| 16 mar 2022 | 77.49 | 77.90 | 76.50 | 77.90 | 77.39 | 3,147,400 |
| 15 mar 2022 | 76.56 | 77.28 | 76.29 | 77.12 | 76.62 | 2,410,700 |
| 14 mar 2022 | 76.24 | 77.01 | 75.86 | 76.13 | 75.63 | 2,972,800 |
| 11 mar 2022 | 76.47 | 76.85 | 75.63 | 75.70 | 75.21 | 2,801,600 |
| 10 mar 2022 | 75.95 | 76.30 | 75.45 | 76.13 | 75.63 | 3,183,400 |
| 09 mar 2022 | 76.72 | 77.13 | 76.38 | 76.64 | 76.14 | 3,872,700 |
| 08 mar 2022 | 76.50 | 77.24 | 75.46 | 75.48 | 74.99 | 5,376,000 |
| 07 mar 2022 | 77.35 | 77.49 | 76.22 | 76.26 | 75.76 | 4,275,500 |
| 04 mar 2022 | 77.00 | 77.77 | 76.70 | 77.64 | 77.13 | 3,549,700 |
| 03 mar 2022 | 77.77 | 78.27 | 77.20 | 77.79 | 77.28 | 4,366,500 |
| 02 mar 2022 | 76.11 | 77.85 | 76.10 | 77.50 | 76.99 | 4,704,700 |
| 01 mar 2022 | 76.75 | 77.19 | 75.33 | 75.73 | 75.24 | 4,996,500 |
| 28 feb 2022 | 76.39 | 77.26 | 76.14 | 77.10 | 76.60 | 3,924,900 |
| 25 feb 2022 | 75.50 | 77.59 | 75.46 | 77.42 | 76.92 | 3,894,200 |
| 24 feb 2022 | 74.37 | 75.26 | 73.50 | 75.14 | 74.65 | 9,613,400 |
| 23 feb 2022 | 76.98 | 77.06 | 75.56 | 75.67 | 75.18 | 4,345,400 |
| 22 feb 2022 | 77.19 | 77.34 | 76.08 | 76.64 | 76.14 | 4,663,400 |
| 18 feb 2022 | 77.19 | 77.75 | 76.96 | 77.34 | 76.84 | 3,174,200 |
| 17 feb 2022 | 77.78 | 77.85 | 77.12 | 77.27 | 76.77 | 2,966,500 |
| 16 feb 2022 | 77.79 | 78.45 | 77.60 | 78.14 | 77.63 | 2,490,300 |
| 15 feb 2022 | 77.87 | 78.27 | 77.72 | 78.04 | 77.53 | 2,993,900 |
| 14 feb 2022 | 77.83 | 77.93 | 76.65 | 77.27 | 76.77 | 4,228,600 |
| 11 feb 2022 | 78.36 | 78.95 | 77.60 | 77.87 | 77.36 | 3,342,800 |
| 10 feb 2022 | 79.00 | 79.80 | 78.05 | 78.41 | 77.90 | 3,819,700 |
| 09 feb 2022 | 79.85 | 79.98 | 79.60 | 79.75 | 79.23 | 2,825,900 |
| 08 feb 2022 | 78.94 | 79.51 | 78.71 | 79.38 | 78.86 | 2,514,300 |
| 07 feb 2022 | 78.67 | 79.15 | 78.36 | 78.74 | 78.23 | 2,616,900 |
| 04 feb 2022 | 78.47 | 79.07 | 77.89 | 78.54 | 78.03 | 2,323,800 |
| 03 feb 2022 | 79.45 | 79.74 | 78.76 | 78.85 | 78.34 | 2,846,700 |
| 02 feb 2022 | 79.09 | 79.91 | 78.98 | 79.73 | 79.21 | 3,221,000 |
| 01 feb 2022 | 78.70 | 79.18 | 78.16 | 79.09 | 78.57 | 3,579,100 |
| 31 ene 2022 | 77.67 | 78.63 | 77.44 | 78.62 | 78.11 | 2,668,800 |
| 28 ene 2022 | 76.95 | 78.10 | 76.12 | 78.07 | 77.56 | 3,780,300 |
| 27 ene 2022 | 77.94 | 78.72 | 76.71 | 77.10 | 76.60 | 4,153,600 |
| 26 ene 2022 | 78.35 | 78.71 | 76.71 | 77.41 | 76.91 | 5,754,500 |
| 25 ene 2022 | 77.14 | 78.64 | 76.21 | 78.03 | 77.52 | 5,079,500 |
| 24 ene 2022 | 77.00 | 78.14 | 75.64 | 77.98 | 77.47 | 9,335,400 |
| 21 ene 2022 | 78.73 | 78.95 | 77.60 | 77.66 | 77.15 | 9,141,000 |
| 20 ene 2022 | 79.87 | 80.37 | 78.61 | 78.71 | 78.20 | 3,861,800 |
| 19 ene 2022 | 80.67 | 80.75 | 79.79 | 79.83 | 79.31 | 3,864,500 |
| 18 ene 2022 | 81.12 | 81.16 | 80.39 | 80.76 | 80.23 | 4,928,500 |
| 14 ene 2022 | 81.21 | 81.74 | 81.03 | 81.71 | 81.18 | 2,743,000 |
| 13 ene 2022 | 82.05 | 82.46 | 81.56 | 81.79 | 81.26 | 3,055,200 |
| 12 ene 2022 | 82.03 | 82.17 | 81.51 | 81.90 | 81.37 | 3,517,700 |
| 11 ene 2022 | 81.61 | 81.94 | 80.90 | 81.94 | 81.41 | 2,934,000 |
| 10 ene 2022 | 81.58 | 81.75 | 80.88 | 81.65 | 81.12 | 4,059,500 |
| 07 ene 2022 | 81.36 | 81.84 | 81.27 | 81.65 | 81.12 | 2,816,500 |
| 06 ene 2022 | 81.46 | 81.79 | 81.10 | 81.51 | 80.98 | 3,400,500 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
