U.S. markets closed

Schwab 1-5 Year Corporate Bond ETF (SCHJ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
48.04-0.06 (-0.11%)
Al cierre: 03:59PM 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 202448.0848.1048.0448.0448.0421,500
09 may 202448.0948.1248.0848.1048.1056,000
08 may 202448.0948.1248.0648.0748.0792,300
07 may 202448.1548.1548.0848.0948.0932,100
06 may 202448.1748.1748.0848.0848.0841,100
03 may 202448.1048.1248.0348.0748.0795,500
02 may 202447.8547.9547.8247.9447.9413,100
01 may 202447.7247.8747.7147.8147.8149,700
01 may 20240.157 Dividendo
30 abr 202447.8947.9047.8547.8747.7123,100
29 abr 202447.9147.9447.8947.9347.7734,300
26 abr 202447.8947.9147.8647.8847.7218,300
25 abr 202447.9947.9947.7547.8347.6732,400
24 abr 202447.9547.9547.8547.8847.7214,200
23 abr 202447.8447.9347.8347.9247.7626,000
22 abr 202447.7847.8547.7847.8547.6935,600
19 abr 202447.8347.8347.7947.7947.6315,000
18 abr 202447.7847.7947.7547.7647.6031,000
17 abr 202447.7947.8247.7747.7847.6236,900
16 abr 202447.7647.7647.6947.7347.5745,100
15 abr 202447.9447.9447.7547.7647.6028,700
12 abr 202447.9047.9347.8947.9047.7436,600
11 abr 202447.8847.8847.8047.8447.6838,300
10 abr 202447.9047.9047.8047.8247.6637,700
09 abr 202448.1248.1948.0848.0847.9323,500
08 abr 202448.1048.1048.0348.0347.8730,200
05 abr 202448.2348.2348.0748.0847.9296,000
04 abr 202448.1448.1548.0948.1547.9948,700
03 abr 202448.0448.1248.0248.1147.9552,500
02 abr 202448.1148.1148.0348.0947.93185,500
01 abr 202448.2248.2248.0448.0747.9186,100
01 abr 20240.152 Dividendo
28 mar 202448.3548.3748.3348.3348.0235,100
27 mar 202448.3048.3848.3048.3848.0759,100
26 mar 202448.3348.3348.2548.2847.9823,400
25 mar 202448.3148.3348.2848.2947.9848,800
22 mar 202448.3648.3648.3348.3448.0361,500
21 mar 202448.3248.3248.2648.2747.9635,800
20 mar 202448.2048.2948.1348.2547.94134,400
19 mar 202448.1648.2048.1348.1747.8670,500
18 mar 202448.1348.1348.0948.0947.7831,700
15 mar 202448.1448.1448.0848.1147.8052,500
14 mar 202448.1848.1848.1048.1047.8039,000
13 mar 202448.2648.2648.1948.2147.9024,200
12 mar 202448.3148.3148.2148.2247.9149,300
11 mar 202448.3148.3148.2648.2847.9830,400
08 mar 202448.3548.3748.2948.2947.9942,900
07 mar 202448.2448.2548.2148.2547.9433,000
06 mar 202448.2048.2348.1548.1747.8631,100
05 mar 202448.1448.1748.1248.1447.8327,000
04 mar 202448.1148.1148.0748.0947.7858,500
01 mar 202448.0148.1547.9448.1447.83182,200
01 mar 20240.146 Dividendo
29 feb 202448.1448.1948.1148.1347.6866,900
28 feb 202448.1248.1448.1048.1347.6854,800
27 feb 202448.1048.1448.0848.0847.6345,800
26 feb 202448.1348.1448.0648.0947.6460,200
23 feb 202448.1548.1948.1348.1747.7146,200
22 feb 202448.1748.1848.1348.1547.7090,700
21 feb 202448.1948.2248.1548.1747.7295,700
20 feb 202448.2848.2848.1848.2147.7643,900
16 feb 202448.0848.1448.0848.1247.6750,100
15 feb 202448.2148.2248.1748.2147.7622,200
14 feb 202448.0948.1548.0848.1447.6934,200
13 feb 202448.2048.2048.0148.0347.5848,100
12 feb 202448.2248.2748.2048.2547.8026,600
09 feb 202448.1648.2348.1648.2347.7846,900
08 feb 202448.2748.2748.2148.2147.7646,900
07 feb 202448.3048.3248.2548.2847.8224,700
06 feb 202448.2148.3248.2148.2947.8421,000
05 feb 202448.3148.3148.1648.2047.7541,700
02 feb 202448.2848.3148.2548.3147.8524,300
01 feb 202448.5148.5148.3848.4547.9925,200
01 feb 20240.158 Dividendo
31 ene 202448.5448.5748.4648.5147.89170,300
30 ene 202448.4448.4648.3548.4247.8156,100
29 ene 202448.3948.4548.3948.4247.8120,900
26 ene 202448.4048.4248.3748.3847.7737,500
25 ene 202448.3548.4248.3548.4147.8029,900
24 ene 202448.3848.3848.2748.2947.6844,300
23 ene 202448.2748.3248.2748.3247.7184,100
22 ene 202448.3248.3548.3248.3347.7230,800
19 ene 202448.3348.3348.2348.2947.6830,600
18 ene 202448.3148.3348.2848.3147.7013,600
17 ene 202448.2848.3148.2548.2847.6758,200
16 ene 202448.4948.4948.3648.4247.8147,800
12 ene 202448.5048.5648.4748.5347.9239,700
11 ene 202448.3848.4348.2948.4147.8064,200
10 ene 202448.2648.3048.2348.2547.6424,900
09 ene 202448.2048.2648.2048.2447.6334,100
08 ene 202448.2748.2748.1748.2347.6236,800
05 ene 202448.1448.2748.1248.1547.5426,200
04 ene 202448.1548.2048.1448.1747.56452,100
03 ene 202448.2548.2548.1448.2247.6037,100
02 ene 202448.2448.2848.2348.2547.64233,300
29 dic 202348.3548.4048.3448.3847.7727,700
28 dic 202348.4048.4048.3348.3647.7517,100
27 dic 202348.2748.3748.2748.3747.7669,300
26 dic 202348.1948.2548.1948.2447.6239,200
22 dic 202348.2348.2748.2048.2447.6353,600
*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...