U.S. markets closed

Schwab 1000 ETF (SCHK)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
50.35+0.07 (+0.14%)
Al cierre: 04:00PM EDT
50.02 -0.33 (-0.66%)
Fuera de horario: 07:34PM 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 202450.4550.5150.2350.3550.35204,000
09 may 202450.0250.2849.9350.2850.28157,900
08 may 202449.8250.0349.8149.9849.98131,600
07 may 202450.0050.1349.9550.0050.00186,600
06 may 202449.6749.9849.6449.9849.98180,900
03 may 202449.4249.5849.1949.4149.41273,700
02 may 202448.7848.9248.3248.8648.86193,200
01 may 202448.4849.1448.3148.3548.35217,200
30 abr 202449.1249.2448.5148.5148.51140,900
29 abr 202449.3349.3849.0449.3249.32149,400
26 abr 202448.9749.2848.8949.1349.13129,000
25 abr 202448.2348.7548.0848.6948.69197,800
24 abr 202448.9949.0548.6448.8548.85167,000
23 abr 202448.4648.9248.4548.8548.85177,800
22 abr 202448.1248.5347.8748.2848.28181,000
19 abr 202448.1848.3347.7247.8347.83140,000
18 abr 202448.4848.6648.1748.2548.25171,200
17 abr 202448.9148.9148.2148.3248.32354,900
16 abr 202448.7848.9248.5148.6448.64207,200
15 abr 202449.8049.8048.6548.7548.75307,300
12 abr 202449.7749.8649.2249.3549.35260,600
11 abr 202449.8650.2249.5350.1150.11194,700
10 abr 202449.6849.9349.5349.7549.75296,500
09 abr 202450.3850.3949.7950.2550.25208,300
08 abr 202450.2550.3350.1350.2050.20139,600
05 abr 202449.7850.3449.7350.1750.17254,900
04 abr 202450.6250.6949.6249.6449.64278,400
03 abr 202450.0750.3950.0650.2750.27286,300
02 abr 202450.1350.1849.9550.1550.15290,800
01 abr 202450.7450.7450.4250.5650.56249,400
28 mar 202450.6350.7750.6150.6750.67173,700
27 mar 202450.4850.6350.2850.6250.62165,800
26 mar 202450.4650.4650.1750.1950.19244,700
25 mar 202450.3050.4050.2850.3050.30158,600
22 mar 202450.5450.5450.3850.4350.43282,300
21 mar 202450.6550.7150.5150.5150.51191,000
20 mar 202449.8750.3549.8050.3450.34261,200
20 mar 20240.154 Dividendo
19 mar 202449.6050.0149.5550.0149.86138,800
18 mar 202449.8449.9549.6849.7149.56130,400
15 mar 202449.4549.6249.3249.4449.29236,400
14 mar 202450.0550.0549.4749.7649.61180,600
13 mar 202450.0050.0549.7849.9349.78258,600
12 mar 202449.7050.0349.4249.9849.83255,000
11 mar 202449.4049.5349.2249.4749.32316,700
08 mar 202449.9550.1949.4849.5449.39495,400
07 mar 202449.6549.9349.6049.8549.70369,600
06 mar 202449.4449.5549.2249.3449.19318,200
05 mar 202449.3949.3948.8549.0848.93348,400
04 mar 202449.5949.7649.5649.5749.42263,400
01 mar 202449.2949.6649.2049.6349.48379,800
29 feb 202449.1849.3148.8949.2149.06206,900
28 feb 202448.9049.0348.8548.9848.83402,000
27 feb 202449.0049.0648.8449.0548.90192,800
26 feb 202449.1549.1648.9248.9248.771,147,200
23 feb 202449.2049.2949.0149.0948.94470,900
22 feb 202448.6849.1348.6249.0648.91332,900
21 feb 202447.8848.0647.7248.0647.91195,000
20 feb 202448.1648.2047.8248.0447.89292,000
16 feb 202448.5648.6748.2948.3448.19270,100
15 feb 202448.3448.6148.2848.5948.44394,900
14 feb 202448.0748.2947.8248.2548.10231,500
13 feb 202447.7847.9547.4347.7547.60621,500
12 feb 202448.4848.7048.3948.4548.301,618,000
09 feb 202448.2548.5048.1948.4648.31738,800
08 feb 202448.1248.1848.0548.1748.02809,600
07 feb 202447.8848.1447.8148.0847.93737,000
06 feb 202447.6247.7147.4947.6847.53585,500
05 feb 202447.6647.6847.3047.5547.40514,100
02 feb 202447.3247.8947.2447.7347.58674,400
01 feb 202446.8747.2546.7347.2547.10630,200
31 ene 202447.2147.2846.6746.6746.53444,300
30 ene 202447.4247.5147.3847.4347.28231,600
29 ene 202447.1547.5047.1047.4947.34341,800
26 ene 202447.1047.2547.0347.1146.96146,000
25 ene 202447.1047.1846.9047.1547.001,204,400
24 ene 202447.1447.2446.8646.8846.74321,100
23 ene 202446.8646.9046.7046.9046.76191,200
22 ene 202446.8146.9346.7046.7846.64230,900
19 ene 202446.2346.6446.0846.6446.50241,400
18 ene 202445.8746.0845.6646.0645.92196,100
17 ene 202445.5945.6845.4145.6645.52254,000
16 ene 202445.9346.0645.7345.8945.75223,900
12 ene 202446.2446.3045.9646.1045.96215,600
11 ene 202446.1946.2245.6746.0945.95215,100
10 ene 202445.9046.1745.8346.1045.96425,600
09 ene 202445.7145.9545.6045.8645.72187,200
08 ene 202445.3145.9345.2745.9345.79188,100
05 ene 202445.1945.4945.1345.2745.13197,400
04 ene 202445.2745.5345.1745.1945.05160,200
03 ene 202445.5045.5545.2745.2945.15251,600
02 ene 202445.7345.8745.5545.7645.62171,800
29 dic 202346.2046.2445.8846.0645.92161,400
28 dic 202346.2146.2946.1946.2146.07161,300
28 dic 20230.007 Dividendo
27 dic 202346.1246.2246.0646.2146.06159,000
26 dic 202345.9746.2045.9446.1345.98111,900
22 dic 202345.9346.0845.7245.9345.78188,000
21 dic 202345.6545.8345.4645.8045.65190,000
20 dic 202345.9546.1245.3345.3545.20252,400
*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...