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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 sept 2022	68.56	68.70	67.22	68.07	68.07	7,569,800
22 sept 2022	69.41	69.69	68.96	69.18	69.18	5,630,700
21 sept 2022	70.77	71.27	69.40	69.41	69.41	4,237,700
21 sept 2022	0.637 Dividendo
20 sept 2022	71.28	71.28	70.51	71.01	70.37	3,510,600
19 sept 2022	70.60	71.78	70.59	71.76	71.12	2,312,000
16 sept 2022	70.77	71.28	70.48	71.19	70.55	3,891,500
15 sept 2022	71.65	71.87	70.94	71.19	70.55	2,616,000
14 sept 2022	71.93	72.08	71.18	71.76	71.12	2,365,500
13 sept 2022	73.46	73.55	71.47	71.70	71.06	3,507,100
12 sept 2022	74.45	74.97	74.32	74.57	73.90	2,536,700
09 sept 2022	73.83	74.42	73.71	74.27	73.60	1,833,000
08 sept 2022	72.55	73.43	72.19	73.41	72.75	2,231,200
07 sept 2022	71.75	72.94	71.62	72.83	72.18	2,086,100
06 sept 2022	72.28	72.39	71.52	71.78	71.14	2,638,600
02 sept 2022	73.40	73.67	71.74	72.03	71.38	2,397,100
01 sept 2022	72.11	72.73	71.72	72.69	72.04	3,761,100
31 ago 2022	73.21	73.34	72.32	72.40	71.75	2,189,700
30 ago 2022	73.93	73.93	72.75	73.01	72.36	2,635,200
29 ago 2022	73.93	74.35	73.53	73.79	73.13	2,671,500
26 ago 2022	76.51	76.68	74.23	74.27	73.60	3,032,100
25 ago 2022	75.95	76.52	75.74	76.52	75.83	1,846,100
24 ago 2022	75.55	75.84	75.35	75.68	75.00	1,617,400
23 ago 2022	75.80	76.09	75.58	75.65	74.97	1,682,800
22 ago 2022	76.61	76.61	75.66	75.80	75.12	2,107,200
19 ago 2022	77.48	77.56	76.98	77.23	76.54	2,452,300
18 ago 2022	77.64	77.90	77.41	77.84	77.14	2,070,100
17 ago 2022	77.29	77.78	77.03	77.37	76.68	2,243,900
16 ago 2022	77.25	78.16	77.24	77.87	77.17	3,441,900
15 ago 2022	76.76	77.46	76.60	77.40	76.71	2,742,500
12 ago 2022	76.34	77.27	76.26	77.24	76.55	1,797,800
11 ago 2022	76.25	76.70	76.00	76.09	75.41	2,176,200
10 ago 2022	75.48	75.97	75.44	75.95	75.27	2,449,600
09 ago 2022	74.70	74.86	74.35	74.66	73.99	1,863,100
08 ago 2022	74.85	75.10	74.48	74.69	74.02	2,175,100
05 ago 2022	73.92	74.64	73.82	74.61	73.94	2,045,000
04 ago 2022	74.53	74.59	74.27	74.40	73.73	1,963,800
03 ago 2022	74.17	74.81	73.89	74.60	73.93	2,093,000
02 ago 2022	74.41	74.71	73.82	73.83	73.17	2,335,100
01 ago 2022	74.08	74.62	73.96	74.50	73.83	2,939,100
29 jul 2022	73.84	74.57	73.74	74.43	73.76	2,725,400
28 jul 2022	73.42	74.02	72.69	73.83	73.17	2,507,000
27 jul 2022	72.48	73.57	72.32	73.34	72.68	2,126,300
26 jul 2022	72.47	72.69	72.17	72.31	71.66	2,245,200
25 jul 2022	72.37	72.64	72.13	72.52	71.87	2,519,200
22 jul 2022	72.61	72.81	71.75	72.18	71.53	2,252,800
21 jul 2022	72.12	72.49	71.60	72.49	71.84	2,169,300
20 jul 2022	72.51	72.73	72.05	72.43	71.78	2,401,800
19 jul 2022	71.65	72.73	71.61	72.60	71.95	1,805,300
18 jul 2022	72.25	72.40	71.03	71.25	70.61	2,178,700
15 jul 2022	71.47	71.83	71.10	71.81	71.17	1,919,300
14 jul 2022	70.25	70.86	69.88	70.79	70.15	3,394,400
13 jul 2022	71.02	71.79	70.73	71.28	70.64	2,668,900
12 jul 2022	72.01	72.64	71.52	71.81	71.17	1,984,500
11 jul 2022	72.19	72.47	71.97	72.10	71.45	2,145,300
08 jul 2022	72.56	72.84	72.21	72.50	71.85	2,137,600
07 jul 2022	72.25	72.83	72.20	72.64	71.99	2,217,400
06 jul 2022	71.73	72.28	71.24	71.84	71.20	2,561,100
05 jul 2022	71.25	71.66	70.17	71.65	71.01	2,936,300
01 jul 2022	71.52	72.33	70.87	72.17	71.52	2,921,700
30 jun 2022	71.20	72.14	70.92	71.63	70.99	2,966,300
29 jun 2022	72.25	72.46	71.60	71.85	71.21	2,027,300
28 jun 2022	73.50	73.88	72.21	72.26	71.61	3,614,100
27 jun 2022	73.22	73.47	72.86	73.02	72.36	2,818,200
24 jun 2022	71.83	73.01	71.55	73.01	72.36	2,739,300
23 jun 2022	71.05	71.45	70.36	71.11	70.47	2,620,800
22 jun 2022	70.43	71.49	70.35	70.90	70.26	2,957,800
22 jun 2022	0.704 Dividendo
21 jun 2022	71.38	72.19	71.17	71.97	70.63	3,453,700
17 jun 2022	70.61	71.12	69.86	70.31	69.00	3,932,100
16 jun 2022	71.13	71.17	70.11	70.59	69.27	4,568,000
15 jun 2022	72.65	73.22	71.36	72.39	71.04	3,545,500
14 jun 2022	72.76	73.15	71.60	72.15	70.80	4,041,100
13 jun 2022	73.31	73.64	72.26	72.58	71.23	6,615,700
10 jun 2022	75.26	75.45	74.64	74.70	73.31	4,252,900
09 jun 2022	77.55	77.86	76.26	76.27	74.85	1,862,500
08 jun 2022	78.50	78.50	77.57	77.69	76.24	2,448,100
07 jun 2022	77.65	78.92	77.54	78.88	77.41	2,029,800
06 jun 2022	78.57	78.86	77.99	78.13	76.67	1,752,200
03 jun 2022	78.12	78.48	77.90	78.05	76.59	1,684,600
02 jun 2022	78.07	78.60	77.05	78.59	77.12	3,022,300
01 jun 2022	78.87	78.94	77.30	77.93	76.48	2,220,000
31 may 2022	78.71	79.05	77.95	78.59	77.12	2,848,300
27 may 2022	78.22	79.12	78.13	79.12	77.64	2,434,900
26 may 2022	77.26	78.19	77.26	77.91	76.46	3,227,100
25 may 2022	75.99	77.14	75.85	76.87	75.44	3,475,700
24 may 2022	75.40	76.31	74.70	76.11	74.69	3,209,400
23 may 2022	75.40	76.04	75.03	75.67	74.26	2,926,500
20 may 2022	74.82	75.06	73.22	74.73	73.34	3,383,800
19 may 2022	74.62	75.18	73.92	74.40	73.01	4,330,100
18 may 2022	77.41	77.50	75.28	75.52	74.11	3,627,800
17 may 2022	77.48	78.02	77.15	77.95	76.50	2,768,000
16 may 2022	76.15	77.02	75.69	76.56	75.13	3,159,600
13 may 2022	75.97	76.44	75.55	76.30	74.88	2,896,700
12 may 2022	74.91	75.48	74.27	75.46	74.05	5,113,800
11 may 2022	75.62	76.56	74.93	75.01	73.61	4,873,000
10 may 2022	76.65	76.91	74.98	75.61	74.20	5,387,100
09 may 2022	76.18	76.73	75.73	75.99	74.57	4,444,000
06 may 2022	76.52	77.24	75.98	77.03	75.59	3,908,300
05 may 2022	78.15	78.28	76.17	76.85	75.42	3,900,900
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...

F S&P 5003,680.00-29.00(-0.78%)

F Dow Jones29,434.00-235.00(-0.79%)

F Nasdaq11,318.00-58.75(-0.52%)

RTY=F1,669.00-17.10(-1.01%)

Petróleo78.30-0.44(-0.56%)

Oro1,644.60-11.00(-0.66%)

Schwab U.S. Dividend Equity ETF (SCHD)

F S&P 500
3,680.00
-29.00(-0.78%)

F Dow Jones
29,434.00
-235.00(-0.79%)

F Nasdaq
11,318.00
-58.75(-0.52%)

RTY=F
1,669.00
-17.10(-1.01%)

Petróleo
78.30
-0.44(-0.56%)

Oro
1,644.60
-11.00(-0.66%)