Yahoo

Correo

U.S. markets open in 6 hours 5 minutes

F S&P 500
5,244.75
-0.75(-0.01%)
F Dow Jones
39,549.00
-10.00(-0.03%)
F Nasdaq
18,291.25
-4.25(-0.02%)
E-mini Russell 2000 Index Futur
2,071.80
-0.70(-0.03%)
Petróleo
79.14
+0.02(+0.03%)
Oro
2,344.80
+1.80(+0.08%)

Schwab Long-Term U.S. Treasury ETF (SCHQ)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

32.33

+0.08

(+0.25%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	32.38	32.39	32.30	32.33	32.33	124,400
10 may 2024	32.29	32.31	32.19	32.25	32.25	95,100
09 may 2024	32.17	32.45	32.15	32.42	32.42	130,800
08 may 2024	32.29	32.35	32.26	32.27	32.27	196,600
07 may 2024	32.51	32.60	32.40	32.46	32.46	182,900
06 may 2024	32.16	32.28	32.10	32.26	32.26	139,300
03 may 2024	32.17	32.21	31.96	32.13	32.13	196,100
02 may 2024	31.59	31.86	31.53	31.84	31.84	114,400
01 may 2024	31.71	31.90	31.60	31.71	31.71	176,600
01 may 2024	0.121 Dividendo
30 abr 2024	31.67	31.76	31.58	31.62	31.50	182,800
29 abr 2024	31.74	31.86	31.69	31.83	31.71	203,600
26 abr 2024	31.60	31.72	31.57	31.60	31.48	120,400
25 abr 2024	31.34	31.48	31.29	31.45	31.33	175,900
24 abr 2024	31.69	31.72	31.51	31.63	31.51	226,100
23 abr 2024	31.73	32.01	31.68	31.86	31.74	147,500
22 abr 2024	31.73	31.86	31.72	31.85	31.73	107,200
19 abr 2024	31.97	31.97	31.81	31.88	31.76	148,900
18 abr 2024	31.92	31.92	31.70	31.78	31.66	248,300
17 abr 2024	31.79	31.94	31.66	31.93	31.81	395,300
16 abr 2024	31.51	31.68	31.43	31.61	31.49	268,500
15 abr 2024	31.90	31.90	31.66	31.81	31.69	760,100
12 abr 2024	32.38	32.46	32.25	32.27	32.15	179,000
11 abr 2024	32.28	32.30	32.00	32.10	31.98	533,700
10 abr 2024	32.57	32.58	32.16	32.25	32.13	489,700
09 abr 2024	32.79	32.95	32.79	32.92	32.79	141,800
08 abr 2024	32.57	32.69	32.55	32.64	32.52	105,600
05 abr 2024	32.75	32.88	32.64	32.64	32.52	166,900
04 abr 2024	33.02	33.09	32.85	33.09	32.96	255,700
03 abr 2024	32.64	32.85	32.51	32.85	32.72	144,200
02 abr 2024	32.70	32.88	32.61	32.87	32.74	289,500
01 abr 2024	33.26	33.27	32.99	33.04	32.91	1,109,000
01 abr 2024	0.125 Dividendo
28 mar 2024	33.68	33.86	33.63	33.73	33.48	163,700
27 mar 2024	33.54	33.75	33.51	33.75	33.50	349,200
26 mar 2024	33.38	33.48	33.29	33.48	33.23	343,000
25 mar 2024	33.45	33.45	33.31	33.38	33.13	277,300
22 mar 2024	33.61	33.61	33.47	33.53	33.28	249,400
21 mar 2024	33.29	33.31	33.13	33.23	32.98	157,300
20 mar 2024	33.21	33.40	32.94	33.17	32.92	552,300
19 mar 2024	33.12	33.23	33.06	33.16	32.91	374,900
18 mar 2024	33.08	33.15	32.98	33.05	32.80	129,200
15 mar 2024	33.19	33.21	33.10	33.16	32.91	134,800
14 mar 2024	33.43	33.43	33.14	33.18	32.93	394,900
13 mar 2024	33.68	33.75	33.58	33.66	33.41	143,400
12 mar 2024	33.87	33.89	33.73	33.81	33.56	145,800
11 mar 2024	34.14	34.17	33.96	34.07	33.81	217,700
08 mar 2024	34.10	34.16	34.01	34.06	33.80	150,900
07 mar 2024	34.26	34.27	33.99	34.13	33.87	147,500
06 mar 2024	33.97	34.18	33.95	34.12	33.86	175,600
05 mar 2024	33.88	34.02	33.79	33.94	33.68	334,100
04 mar 2024	33.37	33.51	33.35	33.51	33.26	118,700
01 mar 2024	33.27	33.62	33.12	33.62	33.37	304,000
01 mar 2024	0.111 Dividendo
29 feb 2024	33.41	33.54	33.39	33.52	33.16	249,700
28 feb 2024	33.16	33.32	33.10	33.31	32.95	88,200
27 feb 2024	33.24	33.27	33.08	33.12	32.76	99,400
26 feb 2024	33.45	33.45	33.18	33.31	32.95	114,600
23 feb 2024	33.11	33.44	33.06	33.41	33.05	254,700
22 feb 2024	32.94	33.07	32.92	33.03	32.67	210,000
21 feb 2024	33.10	33.13	32.85	32.90	32.54	426,500
20 feb 2024	33.08	33.22	33.08	33.10	32.74	117,300
16 feb 2024	32.99	33.08	32.95	33.08	32.72	93,700
15 feb 2024	33.36	33.39	33.17	33.27	32.91	464,800
14 feb 2024	32.92	33.17	32.92	33.09	32.73	113,600
13 feb 2024	33.13	33.17	32.92	32.92	32.56	166,200
12 feb 2024	33.47	33.54	33.34	33.48	33.12	132,400
09 feb 2024	33.42	33.49	33.39	33.45	33.09	102,800
08 feb 2024	33.53	33.61	33.40	33.52	33.16	198,300
07 feb 2024	33.72	33.90	33.69	33.73	33.37	183,100
06 feb 2024	33.59	33.90	33.59	33.83	33.46	282,100
05 feb 2024	33.73	33.76	33.51	33.57	33.21	555,700
02 feb 2024	34.28	34.35	34.06	34.19	33.82	233,300
01 feb 2024	34.67	35.06	34.58	34.90	34.52	373,100
01 feb 2024	0.13 Dividendo
31 ene 2024	34.29	34.56	34.22	34.56	34.06	479,000
30 ene 2024	34.04	34.10	33.79	34.10	33.60	301,800
29 ene 2024	33.66	33.92	33.60	33.84	33.35	196,900
26 ene 2024	33.50	33.56	33.38	33.48	32.99	135,400
25 ene 2024	33.56	33.61	33.42	33.53	33.04	178,000
24 ene 2024	33.74	33.74	33.26	33.34	32.86	517,100
23 ene 2024	33.52	33.54	33.37	33.53	33.04	194,900
22 ene 2024	33.82	33.89	33.68	33.74	33.25	133,200
19 ene 2024	33.45	33.59	33.31	33.58	33.09	110,700
18 ene 2024	33.67	33.68	33.39	33.49	33.00	285,400
17 ene 2024	33.75	33.86	33.59	33.75	33.26	678,000
16 ene 2024	34.10	34.12	33.73	33.83	33.34	413,600
12 ene 2024	34.44	34.61	34.28	34.36	33.86	117,100
11 ene 2024	34.22	34.41	34.07	34.41	33.91	207,300
10 ene 2024	34.46	34.50	34.19	34.20	33.70	211,300
09 ene 2024	34.35	34.51	34.33	34.37	33.87	163,300
08 ene 2024	34.21	34.58	34.17	34.53	34.03	140,100
05 ene 2024	34.30	34.66	34.19	34.24	33.74	183,500
04 ene 2024	34.59	34.64	34.47	34.54	34.04	288,100
03 ene 2024	34.63	35.03	34.50	35.00	34.49	285,900
02 ene 2024	34.86	34.97	34.78	34.87	34.36	280,000
29 dic 2023	35.15	35.34	35.02	35.08	34.57	252,400
28 dic 2023	35.44	35.59	35.27	35.36	34.85	139,700
27 dic 2023	35.34	35.58	35.26	35.56	35.04	131,000
26 dic 2023	34.92	35.04	34.92	34.99	34.48	193,900
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...

F S&P 5005,244.75-0.75(-0.01%)

F Dow Jones39,549.00-10.00(-0.03%)

F Nasdaq18,291.25-4.25(-0.02%)

E-mini Russell 2000 Index Futur2,071.80-0.70(-0.03%)

Petróleo79.14+0.02(+0.03%)

Oro2,344.80+1.80(+0.08%)

Schwab Long-Term U.S. Treasury ETF (SCHQ)

F S&P 500
5,244.75
-0.75(-0.01%)

F Dow Jones
39,549.00
-10.00(-0.03%)

F Nasdaq
18,291.25
-4.25(-0.02%)

E-mini Russell 2000 Index Futur
2,071.80
-0.70(-0.03%)

Petróleo
79.14
+0.02(+0.03%)

Oro
2,344.80
+1.80(+0.08%)