U.S. markets closed

Schwab 5-10 Year Corporate Bond ETF (SCHI)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
43.69-0.13 (-0.30%)
Al cierre: 04:00PM EDT
43.31 -0.38 (-0.87%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202443.7743.7743.6743.6943.69221,400
09 may 202443.7543.8543.7243.8243.82351,000
08 may 202443.7643.8143.7643.7843.78198,000
07 may 202443.9543.9743.8443.8543.85211,900
06 may 202443.8043.8643.7843.8643.86192,800
03 may 202443.8143.8443.6543.7943.79369,700
02 may 202443.3143.5343.2643.5243.52230,600
01 may 202443.1843.4343.1343.2743.27387,700
01 may 20240.189 Dividendo
30 abr 202443.3443.3943.2643.2943.10278,800
29 abr 202443.4343.5143.3943.4943.30287,300
26 abr 202443.3143.4043.3043.3243.13212,800
25 abr 202443.1043.2343.0243.2143.02357,600
24 abr 202443.3443.3643.2343.3143.12226,300
23 abr 202443.3243.5343.2843.4343.24314,400
22 abr 202443.2543.3443.2343.3443.15300,900
19 abr 202443.2843.3143.2243.2343.04663,500
18 abr 202443.2943.2943.1543.1842.99688,700
17 abr 202443.2943.3543.2043.2943.10396,500
16 abr 202443.1043.1342.9943.1142.92583,300
15 abr 202443.3743.3743.1843.2143.02472,600
12 abr 202443.6243.6243.5443.5443.35226,400
11 abr 202443.6043.6243.3943.4643.27437,400
10 abr 202443.6843.7243.4743.5243.33480,000
09 abr 202444.0044.0543.9744.0343.84205,700
08 abr 202443.8643.9343.8243.8843.69616,600
05 abr 202443.9144.0343.9143.9543.76253,200
04 abr 202444.1144.1143.9844.0943.90389,400
03 abr 202443.8944.0443.8144.0443.85393,600
02 abr 202443.8943.9843.8143.9643.77385,400
01 abr 202444.2144.2143.9744.0343.84332,800
01 abr 20240.194 Dividendo
28 mar 202444.5044.5844.4744.4944.10310,500
27 mar 202444.4044.5644.3844.5644.17284,600
26 mar 202444.4444.4444.2844.3343.94291,400
25 mar 202444.4844.4844.3544.3743.98269,300
22 mar 202444.5044.5344.4544.4644.07300,400
21 mar 202444.4044.4144.2844.3443.95317,100
20 mar 202444.2144.3244.1244.2943.90382,100
19 mar 202444.1444.2444.1144.2043.82246,300
18 mar 202444.1144.1344.0544.0543.67257,900
15 mar 202444.1244.1544.0644.1243.74314,300
14 mar 202444.2744.2744.1044.1043.72280,400
13 mar 202444.4244.4744.3744.3944.00261,700
12 mar 202444.4944.5044.3944.4344.04301,000
11 mar 202444.5544.5944.5044.5444.15282,500
08 mar 202444.5944.6344.5344.5444.15314,400
07 mar 202444.4744.4944.3944.4744.08262,400
06 mar 202444.3844.4844.3444.3443.95231,200
05 mar 202444.2544.3444.2244.2743.88300,900
04 mar 202444.1244.1444.0744.0943.71284,200
01 mar 202443.9344.2143.8144.2043.82554,500
01 mar 20240.174 Dividendo
29 feb 202444.1444.2444.0844.1443.58256,600
28 feb 202444.0544.0844.0144.0843.52343,700
27 feb 202444.0844.1344.0244.0543.49379,200
26 feb 202444.1744.1844.0244.1043.54280,100
23 feb 202444.1244.2444.1144.1843.62368,000
22 feb 202444.1244.1944.0544.1243.56243,600
21 feb 202444.2444.2444.0544.1043.55303,900
20 feb 202444.1844.2244.1144.2043.64485,600
16 feb 202444.0344.0944.0144.0843.52398,100
15 feb 202444.2644.2644.1344.2143.659,953,600
14 feb 202443.9744.0843.9544.0643.50318,600
13 feb 202443.9844.0243.8643.8743.32287,000
12 feb 202444.3044.3444.2144.3143.75256,200
09 feb 202444.2244.2644.1944.2543.69210,400
08 feb 202444.3844.3844.2744.3043.74309,400
07 feb 202444.4544.5844.4044.4143.85284,500
06 feb 202444.3944.5844.3744.5343.97318,100
05 feb 202444.4244.4244.2544.2843.72365,300
02 feb 202444.6244.6644.5244.6644.10471,300
01 feb 202444.9945.0544.8644.9944.42390,100
01 feb 20240.194 Dividendo
31 ene 202444.9345.0344.8144.9644.20588,400
30 ene 202444.7744.7944.6044.7744.01261,200
29 ene 202444.6644.7444.6244.6743.92326,700
26 ene 202444.6544.6544.5144.5243.77391,100
25 ene 202444.5844.6344.5144.6343.88911,100
24 ene 202444.6444.6544.3744.3743.62201,400
23 ene 202444.5044.5044.4044.4743.72372,900
22 ene 202444.5944.6244.5244.5643.81483,900
19 ene 202444.4844.4844.2944.4843.73296,000
18 ene 202444.5244.5344.4144.4743.72444,200
17 ene 202444.5044.5144.3644.5143.76327,400
16 ene 202444.7544.8044.5444.6043.85367,100
12 ene 202444.9545.0544.8344.9644.20362,300
11 ene 202444.6344.8544.5844.8144.051,106,900
10 ene 202444.7344.7744.5444.5843.83481,000
09 ene 202444.5744.6544.5244.6343.88660,000
08 ene 202444.4044.6444.4044.5543.80680,200
05 ene 202444.4044.6944.3744.3943.64595,800
04 ene 202444.5144.5544.4444.4943.74314,700
03 ene 202444.5944.7244.4644.7143.96290,900
02 ene 202444.7644.8244.7144.7744.01525,800
29 dic 202345.0545.0944.9444.9444.18235,700
28 dic 202345.1345.1645.0345.0944.33246,400
27 dic 202345.0245.1944.9745.1744.41259,400
26 dic 202344.8544.8944.7844.8944.13229,100
22 dic 202344.8644.8944.7244.7644.00381,200
*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...