U.S. markets open in 3 hours 28 minutes

Schwab Short-Term U.S. Treasury ETF (SCHO)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
47.92-0.05 (-0.10%)
Al cierre: 04:00PM EDT
47.91 -0.01 (-0.02%)
Fuera de horario: 06:04PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202447.9547.9547.9247.9247.92664,200
09 may 202447.9547.9747.9447.9747.971,372,300
08 may 202447.9147.9347.9147.9247.92762,900
07 may 202447.9447.9547.9147.9147.91766,900
06 may 202447.9347.9347.9147.9147.91906,400
03 may 202447.9647.9647.9047.9347.931,029,700
02 may 202447.7947.8647.7947.8647.861,003,200
01 may 202447.7247.8047.7047.7547.751,844,400
01 may 20240.167 Dividendo
30 abr 202447.8847.8947.8547.8547.68783,500
29 abr 202447.9047.9247.8947.9147.74726,200
26 abr 202447.8947.9147.8847.8847.71861,500
25 abr 202447.8747.8947.8647.8847.71844,700
24 abr 202447.9147.9147.8947.9147.741,788,300
23 abr 202447.8747.9347.8747.9147.74873,600
22 abr 202447.8747.9047.8747.8847.71927,800
19 abr 202447.8747.8847.8547.8647.69673,700
18 abr 202447.8747.8947.8547.8547.68717,300
17 abr 202447.8547.9047.8547.8747.70669,700
16 abr 202447.8447.8547.8147.8347.66744,500
15 abr 202447.8347.8647.8047.8647.691,116,500
12 abr 202447.8947.9147.8847.8947.72752,300
11 abr 202447.8647.8647.8247.8547.68956,100
10 abr 202447.8347.8547.7947.8147.641,546,000
09 abr 202447.9848.0147.9847.9947.82920,100
08 abr 202447.9647.9747.9447.9447.771,274,500
05 abr 202448.0148.0447.9847.9947.821,021,800
04 abr 202448.0348.0748.0148.0647.891,148,700
03 abr 202447.9748.0147.9548.0147.842,212,600
02 abr 202447.9647.9947.9647.9947.821,409,100
01 abr 202448.0848.0847.9647.9647.791,897,300
01 abr 20240.166 Dividendo
28 mar 202448.2148.2348.2048.2147.88992,400
27 mar 202448.2448.2648.2348.2547.92912,300
26 mar 202448.1948.2148.1848.2047.87560,700
25 mar 202448.2148.2248.1848.1947.86731,800
22 mar 202448.2248.2248.2148.2247.89831,900
21 mar 202448.1948.2048.1748.1747.84863,700
20 mar 202448.1048.1848.1048.1647.83783,000
19 mar 202448.0948.1148.0848.1047.77665,200
18 mar 202448.0648.0748.0448.0547.72681,200
15 mar 202448.0648.0748.0548.0547.72877,000
14 mar 202448.1148.1148.0848.0847.75735,900
13 mar 202448.1548.1548.1248.1247.79817,200
12 mar 202448.1648.1848.1448.1447.811,167,100
11 mar 202448.2148.2248.1948.2047.871,286,600
08 mar 202448.2748.2748.2248.2347.901,090,700
07 mar 202448.1948.2148.1748.2147.881,256,700
06 mar 202448.1748.1948.1348.1347.801,644,400
05 mar 202448.1448.1748.1248.1547.821,374,700
04 mar 202448.1048.1348.0948.0947.761,508,100
01 mar 202448.0748.1648.0448.1447.812,531,600
01 mar 20240.183 Dividendo
29 feb 202448.2448.2648.2348.2447.721,939,800
28 feb 202448.1948.2248.1848.2247.701,971,100
27 feb 202448.1748.1948.1548.1647.652,265,300
26 feb 202448.1948.1948.1548.1647.655,336,900
23 feb 202448.1748.2048.1648.1847.675,721,900
22 feb 202448.1748.2048.1548.1747.665,777,400
21 feb 202448.2448.2548.1748.1947.674,362,500
20 feb 202448.2348.2548.2248.2347.714,132,200
16 feb 202448.1648.1948.1548.1847.671,797,300
15 feb 202448.2648.2748.2248.2447.72718,300
14 feb 202448.1648.2248.1648.1947.675,457,000
13 feb 202448.1848.2048.1248.1347.625,814,200
12 feb 202448.2948.3148.2848.2947.771,053,600
09 feb 202448.2748.2948.2748.2747.751,143,100
08 feb 202448.3048.3248.2948.3047.781,817,200
07 feb 202448.3248.3648.3048.3047.782,392,100
06 feb 202448.2848.3448.2748.3347.811,355,700
05 feb 202448.2948.3048.2448.2447.721,922,100
02 feb 202448.3548.3748.3148.3447.821,826,100
01 feb 202448.5048.5548.4648.5047.981,703,100
01 feb 20240.177 Dividendo
31 ene 202448.5848.6548.5748.6347.943,067,700
30 ene 202448.5548.5648.4848.5147.821,280,100
29 ene 202448.5148.5548.5148.5347.841,701,700
26 ene 202448.5148.5148.4848.4847.791,500,500
25 ene 202448.5048.5348.4848.5247.832,045,400
24 ene 202448.5148.5248.4348.4347.741,409,400
23 ene 202448.4448.4748.4348.4547.762,124,300
22 ene 202448.4548.4748.4548.4547.761,119,500
19 ene 202448.4348.4648.4148.4347.742,015,500
18 ene 202448.4748.4948.4548.4747.781,460,800
17 ene 202448.4748.4748.4348.4647.771,559,700
16 ene 202448.5948.6148.5248.5647.871,783,600
12 ene 202448.6148.6448.5948.6247.932,035,300
11 ene 202448.4448.5348.4448.5347.842,114,000
10 ene 202448.4348.4448.4048.4147.721,414,400
09 ene 202448.3948.4348.3848.4147.722,237,400
08 ene 202448.3848.4548.3748.4047.712,563,800
05 ene 202448.3348.4348.3348.3647.672,822,100
04 ene 202448.3748.3948.3548.3747.682,451,100
03 ene 202448.3748.4148.3448.4047.711,362,700
02 ene 202448.3948.4048.3848.3947.701,863,600
29 dic 202348.4148.4648.4048.4547.761,379,400
28 dic 202348.4448.4448.4148.4347.741,466,900
27 dic 202348.3948.4348.3848.4347.741,450,300
26 dic 202348.3548.3948.3548.3747.681,298,100
22 dic 202348.3848.4048.3648.3847.691,015,800
*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...