U.S. markets closed

Schwab U.S. Mid-Cap ETF (SCHM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
79.82+0.82 (+1.04%)
Al cierre: 04:00PM EDT
78.23 -1.59 (-1.99%)
Fuera de horario: 06:19PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202479.0579.8479.0379.8279.82234,282
08 may 202478.7279.0878.7279.0079.00212,500
07 may 202479.1779.6179.1179.1979.19316,600
06 may 202478.6479.1078.5479.0979.09301,200
03 may 202478.3778.6477.8478.0378.031,148,400
02 may 202477.2377.4876.2677.3377.33424,800
01 may 202476.4977.7576.1876.4676.46518,500
30 abr 202477.4777.5576.4376.4376.43208,900
29 abr 202477.5777.9777.4977.8977.89214,200
26 abr 202477.1577.6077.0677.3377.33201,100
25 abr 202476.6177.2376.1177.0077.00215,900
24 abr 202477.4377.7676.8677.3677.36222,000
23 abr 202476.5677.5376.5377.2877.28203,500
22 abr 202476.1276.8575.7276.3976.39721,800
19 abr 202475.4976.1575.3675.6975.69334,400
18 abr 202476.0576.4875.4475.7075.70390,000
17 abr 202476.7776.8275.7775.8175.81351,000
16 abr 202476.4676.7775.8976.4076.40315,100
15 abr 202478.2178.4876.4276.6976.69347,100
12 abr 202478.5178.6877.3977.5777.57281,600
11 abr 202479.2679.2678.4478.9278.92219,900
10 abr 202479.0679.6078.7078.9678.96305,100
09 abr 202480.5380.7479.8080.4680.46269,700
08 abr 202480.3680.5880.1280.3180.31206,300
05 abr 202479.5280.2879.4080.1080.10282,700
04 abr 202480.9781.1879.2979.4279.42261,300
03 abr 202479.7980.4879.7280.3580.35363,100
02 abr 202480.3480.3979.7280.0380.03381,600
01 abr 202481.5881.5880.9480.9680.96498,500
28 mar 202481.2881.7481.2881.4381.43267,100
27 mar 202480.4981.1680.4181.1581.15266,800
26 mar 202480.4680.5580.0280.0380.03296,000
25 mar 202480.1380.4680.0980.0980.09218,300
22 mar 202480.7180.7680.0180.0880.08327,800
21 mar 202480.2680.8980.2580.6980.69449,700
20 mar 202478.7279.9778.6979.8279.82276,600
20 mar 20240.258 Dividendo
19 mar 202478.3579.1278.3579.0478.78269,700
18 mar 202478.7578.8678.4378.5178.25226,600
15 mar 202478.3978.8678.3978.5778.31238,600
14 mar 202479.7279.7278.0978.6578.39282,500
13 mar 202479.3079.7779.2579.4579.19274,200
12 mar 202479.0879.4578.7579.2478.98222,500
11 mar 202479.0079.2478.5879.0478.78238,200
08 mar 202479.8480.3079.1079.2178.95437,500
07 mar 202479.1879.5979.1879.4879.22238,100
06 mar 202478.9679.0678.4878.8078.54246,100
05 mar 202478.4978.9178.0578.3478.08281,200
04 mar 202478.9979.1278.7578.8078.54362,800
01 mar 202478.2078.7277.8878.7278.46265,300
29 feb 202477.8478.1877.5177.9377.68187,700
28 feb 202476.9977.5876.9177.3377.08217,600
27 feb 202477.2777.3977.1377.3877.13225,100
26 feb 202476.9177.3476.7776.9176.66228,500
23 feb 202476.8077.2176.7376.9376.68346,000
22 feb 202476.3676.8376.3076.7076.45339,000
21 feb 202475.6675.9575.4175.9075.65240,000
20 feb 202475.9676.0475.6775.9775.72268,200
16 feb 202476.5577.1176.4176.5276.27244,500
15 feb 202476.2476.9776.2176.9076.65222,100
14 feb 202475.4075.9275.0175.8675.61274,500
13 feb 202474.7875.2874.1674.6974.45517,300
12 feb 202475.9176.7375.9176.4076.15381,100
09 feb 202475.6075.9375.3475.8975.64378,700
08 feb 202474.8775.5274.8775.4475.19302,000
07 feb 202474.8075.1474.2674.9074.66442,600
06 feb 202474.1974.6074.0574.5574.31369,400
05 feb 202474.5274.5273.6374.1673.92324,000
02 feb 202474.4975.3674.0874.9974.75267,600
01 feb 202474.4674.9773.6774.9274.68611,600
31 ene 202475.2475.5474.0574.0873.84315,600
30 ene 202475.4275.6875.2675.5075.25314,600
29 ene 202474.9975.7274.7675.7275.47289,700
26 ene 202475.0475.3374.8074.9674.72430,500
25 ene 202474.8775.0474.3674.8074.56268,100
24 ene 202475.2875.4374.1874.2373.99345,500
23 ene 202475.2375.3874.4174.6774.43331,900
22 ene 202474.4675.1174.4674.8874.64293,300
19 ene 202473.7374.1773.1274.0473.80261,100
18 ene 202473.2573.4972.7173.4173.17207,300
17 ene 202472.7173.1772.5272.8972.65319,800
16 ene 202473.4273.6473.0673.4573.21423,200
12 ene 202474.5874.8273.7573.9473.70253,500
11 ene 202474.1674.1673.3274.0673.82520,900
10 ene 202474.1374.3373.7074.1773.93263,800
09 ene 202473.9974.3473.7474.0973.85232,200
08 ene 202473.4374.4973.2374.4974.25480,100
05 ene 202472.9073.8572.7673.4773.23334,000
04 ene 202473.2773.6273.1573.2072.96291,600
03 ene 202474.1874.1873.2273.2973.05355,000
02 ene 202474.8475.3174.5674.8974.65764,900
29 dic 202375.7475.9775.2175.3275.07271,900
28 dic 202375.7076.0775.7075.9575.70226,500
27 dic 202375.9376.0475.6375.8575.60262,300
26 dic 202375.4976.0575.3475.8475.59631,000
22 dic 202375.2175.6274.9475.2875.03400,600
21 dic 202374.5074.9474.2074.8974.65339,000
20 dic 202375.0175.4173.7973.7973.55348,500
19 dic 202374.6875.2174.6875.1874.93476,000
18 dic 202374.4574.5074.0374.2273.98289,900
*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...