U.S. markets open in 3 hours 5 minutes

Schwab U.S. Dividend Equity ETF (SCHD)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
68.07-1.11 (-1.60%)
Al cierre: 04:00PM EDT
67.85 -0.22 (-0.32%)
Antes de la apertura del mercado: 06:24AM EDT
Periodo de tiempo:
26 sept 2021 - 26 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 sept 202268.5668.7067.2268.0768.077,569,800
22 sept 202269.4169.6968.9669.1869.185,630,700
21 sept 202270.7771.2769.4069.4169.414,237,700
21 sept 20220.637 Dividendo
20 sept 202271.2871.2870.5171.0170.373,510,600
19 sept 202270.6071.7870.5971.7671.122,312,000
16 sept 202270.7771.2870.4871.1970.553,891,500
15 sept 202271.6571.8770.9471.1970.552,616,000
14 sept 202271.9372.0871.1871.7671.122,365,500
13 sept 202273.4673.5571.4771.7071.063,507,100
12 sept 202274.4574.9774.3274.5773.902,536,700
09 sept 202273.8374.4273.7174.2773.601,833,000
08 sept 202272.5573.4372.1973.4172.752,231,200
07 sept 202271.7572.9471.6272.8372.182,086,100
06 sept 202272.2872.3971.5271.7871.142,638,600
02 sept 202273.4073.6771.7472.0371.382,397,100
01 sept 202272.1172.7371.7272.6972.043,761,100
31 ago 202273.2173.3472.3272.4071.752,189,700
30 ago 202273.9373.9372.7573.0172.362,635,200
29 ago 202273.9374.3573.5373.7973.132,671,500
26 ago 202276.5176.6874.2374.2773.603,032,100
25 ago 202275.9576.5275.7476.5275.831,846,100
24 ago 202275.5575.8475.3575.6875.001,617,400
23 ago 202275.8076.0975.5875.6574.971,682,800
22 ago 202276.6176.6175.6675.8075.122,107,200
19 ago 202277.4877.5676.9877.2376.542,452,300
18 ago 202277.6477.9077.4177.8477.142,070,100
17 ago 202277.2977.7877.0377.3776.682,243,900
16 ago 202277.2578.1677.2477.8777.173,441,900
15 ago 202276.7677.4676.6077.4076.712,742,500
12 ago 202276.3477.2776.2677.2476.551,797,800
11 ago 202276.2576.7076.0076.0975.412,176,200
10 ago 202275.4875.9775.4475.9575.272,449,600
09 ago 202274.7074.8674.3574.6673.991,863,100
08 ago 202274.8575.1074.4874.6974.022,175,100
05 ago 202273.9274.6473.8274.6173.942,045,000
04 ago 202274.5374.5974.2774.4073.731,963,800
03 ago 202274.1774.8173.8974.6073.932,093,000
02 ago 202274.4174.7173.8273.8373.172,335,100
01 ago 202274.0874.6273.9674.5073.832,939,100
29 jul 202273.8474.5773.7474.4373.762,725,400
28 jul 202273.4274.0272.6973.8373.172,507,000
27 jul 202272.4873.5772.3273.3472.682,126,300
26 jul 202272.4772.6972.1772.3171.662,245,200
25 jul 202272.3772.6472.1372.5271.872,519,200
22 jul 202272.6172.8171.7572.1871.532,252,800
21 jul 202272.1272.4971.6072.4971.842,169,300
20 jul 202272.5172.7372.0572.4371.782,401,800
19 jul 202271.6572.7371.6172.6071.951,805,300
18 jul 202272.2572.4071.0371.2570.612,178,700
15 jul 202271.4771.8371.1071.8171.171,919,300
14 jul 202270.2570.8669.8870.7970.153,394,400
13 jul 202271.0271.7970.7371.2870.642,668,900
12 jul 202272.0172.6471.5271.8171.171,984,500
11 jul 202272.1972.4771.9772.1071.452,145,300
08 jul 202272.5672.8472.2172.5071.852,137,600
07 jul 202272.2572.8372.2072.6471.992,217,400
06 jul 202271.7372.2871.2471.8471.202,561,100
05 jul 202271.2571.6670.1771.6571.012,936,300
01 jul 202271.5272.3370.8772.1771.522,921,700
30 jun 202271.2072.1470.9271.6370.992,966,300
29 jun 202272.2572.4671.6071.8571.212,027,300
28 jun 202273.5073.8872.2172.2671.613,614,100
27 jun 202273.2273.4772.8673.0272.362,818,200
24 jun 202271.8373.0171.5573.0172.362,739,300
23 jun 202271.0571.4570.3671.1170.472,620,800
22 jun 202270.4371.4970.3570.9070.262,957,800
22 jun 20220.704 Dividendo
21 jun 202271.3872.1971.1771.9770.633,453,700
17 jun 202270.6171.1269.8670.3169.003,932,100
16 jun 202271.1371.1770.1170.5969.274,568,000
15 jun 202272.6573.2271.3672.3971.043,545,500
14 jun 202272.7673.1571.6072.1570.804,041,100
13 jun 202273.3173.6472.2672.5871.236,615,700
10 jun 202275.2675.4574.6474.7073.314,252,900
09 jun 202277.5577.8676.2676.2774.851,862,500
08 jun 202278.5078.5077.5777.6976.242,448,100
07 jun 202277.6578.9277.5478.8877.412,029,800
06 jun 202278.5778.8677.9978.1376.671,752,200
03 jun 202278.1278.4877.9078.0576.591,684,600
02 jun 202278.0778.6077.0578.5977.123,022,300
01 jun 202278.8778.9477.3077.9376.482,220,000
31 may 202278.7179.0577.9578.5977.122,848,300
27 may 202278.2279.1278.1379.1277.642,434,900
26 may 202277.2678.1977.2677.9176.463,227,100
25 may 202275.9977.1475.8576.8775.443,475,700
24 may 202275.4076.3174.7076.1174.693,209,400
23 may 202275.4076.0475.0375.6774.262,926,500
20 may 202274.8275.0673.2274.7373.343,383,800
19 may 202274.6275.1873.9274.4073.014,330,100
18 may 202277.4177.5075.2875.5274.113,627,800
17 may 202277.4878.0277.1577.9576.502,768,000
16 may 202276.1577.0275.6976.5675.133,159,600
13 may 202275.9776.4475.5576.3074.882,896,700
12 may 202274.9175.4874.2775.4674.055,113,800
11 may 202275.6276.5674.9375.0173.614,873,000
10 may 202276.6576.9174.9875.6174.205,387,100
09 may 202276.1876.7375.7375.9974.574,444,000
06 may 202276.5277.2475.9877.0375.593,908,300
05 may 202278.1578.2876.1776.8575.423,900,900
*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...