Schwab U.S. TIPS ETF (SCHP)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 51.65 | 51.67 | 51.55 | 51.58 | 51.58 | 1,757,900 |
| 09 may 2024 | 51.52 | 51.69 | 51.51 | 51.66 | 51.66 | 1,361,900 |
| 08 may 2024 | 51.49 | 51.53 | 51.47 | 51.50 | 51.50 | 1,886,800 |
| 07 may 2024 | 51.66 | 51.68 | 51.52 | 51.55 | 51.55 | 6,652,700 |
| 06 may 2024 | 51.52 | 51.59 | 51.50 | 51.56 | 51.56 | 601,800 |
| 03 may 2024 | 51.57 | 51.59 | 51.41 | 51.51 | 51.51 | 1,214,800 |
| 02 may 2024 | 51.11 | 51.30 | 51.06 | 51.28 | 51.28 | 759,600 |
| 01 may 2024 | 51.07 | 51.25 | 50.92 | 51.10 | 51.10 | 3,116,700 |
| 01 may 2024 | 0.208 Dividendo | |||||
| 30 abr 2024 | 51.30 | 51.36 | 51.20 | 51.23 | 51.02 | 1,379,400 |
| 29 abr 2024 | 51.40 | 51.49 | 51.38 | 51.46 | 51.25 | 841,000 |
| 26 abr 2024 | 51.30 | 51.39 | 51.30 | 51.33 | 51.12 | 1,513,200 |
| 25 abr 2024 | 51.10 | 51.22 | 51.07 | 51.21 | 51.00 | 1,307,700 |
| 24 abr 2024 | 51.30 | 51.32 | 51.20 | 51.28 | 51.07 | 1,054,700 |
| 23 abr 2024 | 51.27 | 51.46 | 51.24 | 51.38 | 51.17 | 1,098,900 |
| 22 abr 2024 | 51.24 | 51.36 | 51.24 | 51.27 | 51.06 | 822,000 |
| 19 abr 2024 | 51.37 | 51.39 | 51.31 | 51.32 | 51.11 | 917,100 |
| 18 abr 2024 | 51.29 | 51.30 | 51.17 | 51.24 | 51.03 | 962,200 |
| 17 abr 2024 | 51.22 | 51.35 | 51.16 | 51.32 | 51.11 | 924,800 |
| 16 abr 2024 | 51.18 | 51.25 | 51.10 | 51.16 | 50.95 | 1,145,100 |
| 15 abr 2024 | 51.29 | 51.32 | 51.17 | 51.32 | 51.11 | 2,068,800 |
| 12 abr 2024 | 51.54 | 51.63 | 51.50 | 51.51 | 51.30 | 1,217,900 |
| 11 abr 2024 | 51.46 | 51.47 | 51.28 | 51.32 | 51.11 | 1,281,900 |
| 10 abr 2024 | 51.60 | 51.64 | 51.35 | 51.35 | 51.14 | 1,846,000 |
| 09 abr 2024 | 51.81 | 51.88 | 51.81 | 51.84 | 51.63 | 1,107,500 |
| 08 abr 2024 | 51.67 | 51.74 | 51.63 | 51.72 | 51.51 | 1,196,000 |
| 05 abr 2024 | 51.80 | 51.89 | 51.73 | 51.73 | 51.52 | 758,900 |
| 04 abr 2024 | 51.85 | 51.96 | 51.74 | 51.96 | 51.75 | 1,068,300 |
| 03 abr 2024 | 51.61 | 51.76 | 51.58 | 51.75 | 51.54 | 1,564,700 |
| 02 abr 2024 | 51.64 | 51.77 | 51.57 | 51.76 | 51.55 | 774,900 |
| 01 abr 2024 | 51.93 | 51.96 | 51.74 | 51.75 | 51.54 | 1,600,500 |
| 01 abr 2024 | 0.076 Dividendo | |||||
| 28 mar 2024 | 52.10 | 52.22 | 52.08 | 52.16 | 51.87 | 918,300 |
| 27 mar 2024 | 52.04 | 52.17 | 52.03 | 52.16 | 51.87 | 1,786,200 |
| 26 mar 2024 | 51.98 | 52.02 | 51.92 | 51.99 | 51.70 | 705,700 |
| 25 mar 2024 | 52.11 | 52.11 | 51.95 | 51.95 | 51.66 | 2,293,200 |
| 22 mar 2024 | 52.17 | 52.19 | 52.10 | 52.13 | 51.84 | 576,300 |
| 21 mar 2024 | 52.04 | 52.06 | 51.90 | 51.93 | 51.64 | 1,088,900 |
| 20 mar 2024 | 51.68 | 51.86 | 51.66 | 51.84 | 51.55 | 1,140,300 |
| 19 mar 2024 | 51.65 | 51.74 | 51.63 | 51.66 | 51.38 | 1,718,500 |
| 18 mar 2024 | 51.62 | 51.65 | 51.54 | 51.57 | 51.29 | 781,500 |
| 15 mar 2024 | 51.68 | 51.72 | 51.63 | 51.63 | 51.35 | 523,200 |
| 14 mar 2024 | 51.86 | 51.86 | 51.64 | 51.66 | 51.38 | 816,100 |
| 13 mar 2024 | 52.04 | 52.06 | 51.94 | 51.96 | 51.67 | 847,000 |
| 12 mar 2024 | 52.14 | 52.15 | 52.03 | 52.04 | 51.75 | 970,700 |
| 11 mar 2024 | 52.24 | 52.26 | 52.12 | 52.14 | 51.85 | 742,600 |
| 08 mar 2024 | 52.28 | 52.34 | 52.21 | 52.22 | 51.93 | 707,500 |
| 07 mar 2024 | 52.27 | 52.28 | 52.13 | 52.20 | 51.91 | 1,165,300 |
| 06 mar 2024 | 52.24 | 52.35 | 52.19 | 52.22 | 51.93 | 954,900 |
| 05 mar 2024 | 52.13 | 52.25 | 52.08 | 52.18 | 51.89 | 953,600 |
| 04 mar 2024 | 51.87 | 51.97 | 51.87 | 51.96 | 51.67 | 650,200 |
| 01 mar 2024 | 51.76 | 52.02 | 51.67 | 51.99 | 51.70 | 1,354,400 |
| 29 feb 2024 | 51.70 | 51.82 | 51.70 | 51.79 | 51.50 | 1,152,300 |
| 28 feb 2024 | 51.57 | 51.68 | 51.55 | 51.65 | 51.37 | 887,800 |
| 27 feb 2024 | 51.55 | 51.62 | 51.49 | 51.49 | 51.21 | 708,000 |
| 26 feb 2024 | 51.53 | 51.60 | 51.49 | 51.56 | 51.28 | 822,700 |
| 23 feb 2024 | 51.44 | 51.64 | 51.44 | 51.58 | 51.30 | 1,114,800 |
| 22 feb 2024 | 51.49 | 51.59 | 51.37 | 51.45 | 51.17 | 1,381,400 |
| 21 feb 2024 | 51.60 | 51.62 | 51.47 | 51.50 | 51.22 | 823,500 |
| 20 feb 2024 | 51.59 | 51.65 | 51.57 | 51.57 | 51.29 | 894,200 |
| 16 feb 2024 | 51.48 | 51.56 | 51.47 | 51.56 | 51.28 | 874,300 |
| 15 feb 2024 | 51.66 | 51.70 | 51.60 | 51.61 | 51.33 | 1,000,300 |
| 14 feb 2024 | 51.47 | 51.60 | 51.47 | 51.52 | 51.24 | 1,134,100 |
| 13 feb 2024 | 51.43 | 51.48 | 51.32 | 51.32 | 51.04 | 1,257,600 |
| 12 feb 2024 | 51.65 | 51.66 | 51.57 | 51.64 | 51.36 | 1,379,200 |
| 09 feb 2024 | 51.64 | 51.71 | 51.60 | 51.62 | 51.34 | 1,141,600 |
| 08 feb 2024 | 51.69 | 51.77 | 51.65 | 51.69 | 51.41 | 1,055,600 |
| 07 feb 2024 | 51.78 | 51.89 | 51.74 | 51.74 | 51.45 | 979,400 |
| 06 feb 2024 | 51.73 | 51.94 | 51.72 | 51.85 | 51.56 | 1,393,000 |
| 05 feb 2024 | 51.77 | 51.81 | 51.63 | 51.68 | 51.40 | 1,158,500 |
| 02 feb 2024 | 52.04 | 52.09 | 51.86 | 51.95 | 51.66 | 5,001,600 |
| 01 feb 2024 | 52.51 | 52.71 | 52.41 | 52.45 | 52.16 | 1,339,700 |
| 31 ene 2024 | 52.18 | 52.37 | 52.13 | 52.36 | 52.07 | 1,735,000 |
| 30 ene 2024 | 52.09 | 52.13 | 51.96 | 52.05 | 51.76 | 1,052,900 |
| 29 ene 2024 | 51.97 | 52.10 | 51.93 | 52.02 | 51.73 | 2,695,700 |
| 26 ene 2024 | 51.89 | 51.90 | 51.79 | 51.84 | 51.55 | 704,800 |
| 25 ene 2024 | 51.85 | 51.89 | 51.78 | 51.89 | 51.60 | 1,020,300 |
| 24 ene 2024 | 51.93 | 51.93 | 51.71 | 51.72 | 51.43 | 988,600 |
| 23 ene 2024 | 51.79 | 51.84 | 51.72 | 51.83 | 51.54 | 1,059,900 |
| 22 ene 2024 | 51.98 | 52.05 | 51.95 | 51.99 | 51.70 | 1,046,700 |
| 19 ene 2024 | 51.89 | 51.97 | 51.80 | 51.95 | 51.66 | 1,329,000 |
| 18 ene 2024 | 51.91 | 51.98 | 51.84 | 51.93 | 51.64 | 1,462,500 |
| 17 ene 2024 | 51.90 | 51.96 | 51.83 | 51.92 | 51.63 | 851,200 |
| 16 ene 2024 | 52.20 | 52.25 | 51.99 | 52.06 | 51.77 | 1,501,700 |
| 12 ene 2024 | 52.22 | 52.36 | 52.22 | 52.35 | 52.06 | 978,200 |
| 11 ene 2024 | 51.97 | 52.14 | 51.94 | 52.12 | 51.83 | 958,900 |
| 10 ene 2024 | 51.95 | 51.99 | 51.82 | 51.85 | 51.56 | 1,859,900 |
| 09 ene 2024 | 51.92 | 52.03 | 51.90 | 51.91 | 51.62 | 1,270,900 |
| 08 ene 2024 | 51.80 | 52.06 | 51.80 | 51.98 | 51.69 | 1,590,300 |
| 05 ene 2024 | 51.84 | 52.07 | 51.77 | 51.77 | 51.48 | 1,372,200 |
| 04 ene 2024 | 51.98 | 52.02 | 51.93 | 51.95 | 51.66 | 846,600 |
| 03 ene 2024 | 51.94 | 52.22 | 51.92 | 52.20 | 51.91 | 2,111,200 |
| 02 ene 2024 | 52.03 | 52.16 | 52.00 | 52.13 | 51.84 | 3,797,000 |
| 29 dic 2023 | 52.12 | 52.31 | 52.12 | 52.20 | 51.91 | 1,881,600 |
| 28 dic 2023 | 52.36 | 52.45 | 52.24 | 52.24 | 51.95 | 1,961,800 |
| 27 dic 2023 | 52.30 | 52.44 | 52.27 | 52.42 | 52.13 | 1,261,100 |
| 26 dic 2023 | 52.16 | 52.22 | 52.13 | 52.18 | 51.89 | 1,144,400 |
| 22 dic 2023 | 52.32 | 52.33 | 52.08 | 52.12 | 51.83 | 1,697,100 |
| 21 dic 2023 | 52.35 | 52.39 | 52.19 | 52.25 | 51.96 | 2,926,100 |
| 20 dic 2023 | 52.26 | 52.36 | 52.16 | 52.33 | 52.04 | 1,574,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.