U.S. markets open in 3 hours 35 minutes

Schwab Intermediate-Term U.S. Treasury ETF (SCHR)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
48.28-0.11 (-0.23%)
Al cierre: 04:00PM EDT
48.21 -0.07 (-0.14%)
Fuera de horario: 06:12PM 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 202448.3448.3548.2748.2848.28691,300
09 may 202448.3148.4248.3048.3948.39571,400
08 may 202448.3048.3448.2848.2948.29623,300
07 may 202448.4148.4548.3448.3648.36632,400
06 may 202448.3048.3448.2748.3048.30638,700
03 may 202448.3648.3648.2148.2948.29510,500
02 may 202447.9248.1147.9048.1048.10839,400
01 may 202447.8448.0247.7947.8747.871,751,900
01 may 20240.149 Dividendo
30 abr 202447.9447.9747.8747.8847.73673,100
29 abr 202448.0148.0747.9848.0447.89724,200
26 abr 202447.9347.9847.9147.9247.77620,300
25 abr 202447.8047.8947.7847.8747.721,187,600
24 abr 202447.9948.0047.9347.9947.84780,100
23 abr 202447.9548.1347.9348.0647.91756,500
22 abr 202447.9448.0347.9447.9947.84505,500
19 abr 202448.0248.0247.9547.9847.83487,000
18 abr 202448.0348.0347.9047.9347.78940,400
17 abr 202447.9748.0947.9348.0647.91643,100
16 abr 202447.8747.9447.8047.8547.70979,400
15 abr 202447.9548.0047.8547.9947.841,084,400
12 abr 202448.2048.2748.1748.1848.03735,800
11 abr 202448.1348.1447.9948.0547.901,166,900
10 abr 202448.1948.2348.0148.0447.892,064,800
09 abr 202448.5348.5948.5048.5548.40600,400
08 abr 202448.4448.4848.3848.4348.28750,700
05 abr 202448.5748.6648.5148.5148.36805,200
04 abr 202448.6848.7648.6048.7548.60636,500
03 abr 202448.4648.6348.4348.6148.46777,800
02 abr 202448.5148.5948.4848.5848.43938,700
01 abr 202448.8048.9048.5948.6248.47949,000
01 abr 20240.153 Dividendo
28 mar 202449.0449.1049.0149.0548.741,153,200
27 mar 202449.0549.1349.0449.1248.81664,100
26 mar 202448.9349.0048.8948.9948.69790,300
25 mar 202449.0149.0148.9348.9548.65454,000
22 mar 202449.0549.0549.0149.0448.73654,800
21 mar 202448.9448.9548.8648.8948.59551,300
20 mar 202448.7848.9148.7548.8848.58605,800
19 mar 202448.7248.7848.7148.7548.45559,900
18 mar 202448.6748.7048.6148.6448.34545,400
15 mar 202448.7148.7448.6548.6848.381,181,300
14 mar 202448.8848.8848.7548.7748.47796,600
13 mar 202449.0349.0548.9849.0048.70565,900
12 mar 202449.1349.1549.0549.0748.76717,800
11 mar 202449.2849.2949.1949.2248.91554,800
08 mar 202449.3449.3549.2649.3048.991,101,100
07 mar 202449.2449.2549.1649.2448.931,399,800
06 mar 202449.1649.2449.1349.1648.851,129,000
05 mar 202449.0649.1449.0149.0848.77897,600
04 mar 202448.8848.9448.8748.9048.60944,200
01 mar 202448.7849.0248.7048.9848.681,298,000
29 feb 202448.9048.9948.8948.9348.63977,600
28 feb 202448.7948.8848.7848.8748.57914,300
27 feb 202448.7648.8248.7148.7448.441,611,300
26 feb 202448.8548.8548.7248.7948.49767,500
23 feb 202448.7348.8848.7348.8548.55667,600
22 feb 202448.7348.8048.6748.7148.41913,400
21 feb 202448.9048.9148.7148.7448.441,542,500
20 feb 202448.8948.9448.8648.8648.56702,300
16 feb 202448.7248.8048.7148.7848.48938,600
15 feb 202449.0049.0348.8948.9548.65904,600
14 feb 202448.7448.9048.7448.8448.54968,900
13 feb 202448.8448.8648.6948.6948.391,259,600
12 feb 202449.1149.1649.0549.1248.81563,400
09 feb 202449.0449.0949.0349.0748.76671,100
08 feb 202449.1849.2049.1149.1448.831,580,300
07 feb 202449.2549.3949.2449.2448.931,287,700
06 feb 202449.1549.3349.1449.3048.991,006,200
05 feb 202449.2149.2449.0749.1048.79974,100
02 feb 202449.4949.5449.3649.4249.111,405,900
01 feb 202449.8550.0049.7749.8849.571,177,500
01 feb 20240.152 Dividendo
31 ene 202449.7249.8849.6849.8449.381,503,500
30 ene 202449.5949.6149.4349.5449.08958,800
29 ene 202449.4649.5749.4349.5449.08597,200
26 ene 202449.3849.3949.3149.3548.892,561,400
25 ene 202449.3849.4449.3449.4248.96962,600
24 ene 202449.4849.4949.2549.2648.80984,200
23 ene 202449.3549.3649.3149.3548.89750,700
22 ene 202449.4249.4649.3949.4148.95948,000
19 ene 202449.2749.3249.1949.3148.851,224,200
18 ene 202449.3849.4249.3149.3348.871,405,000
17 ene 202449.4149.4349.3349.3948.932,374,400
16 ene 202449.6949.7449.4949.5649.101,711,700
12 ene 202449.8149.9049.7349.8049.341,234,300
11 ene 202449.5149.6949.4849.6749.211,376,400
10 ene 202449.5549.5849.4449.4448.98910,300
09 ene 202449.4549.5649.4549.4849.02755,900
08 ene 202449.4049.6049.3949.4849.02861,000
05 ene 202449.3649.6149.3349.3748.911,860,200
04 ene 202449.4849.5349.4449.4749.01805,300
03 ene 202449.4649.6949.4249.6549.191,539,500
02 ene 202449.5749.6449.5549.5949.131,116,800
29 dic 202349.6949.8049.6849.7249.26648,100
28 dic 202349.8249.8749.7449.7749.31856,200
27 dic 202349.7449.8949.7349.8749.41941,100
26 dic 202349.6049.6749.5949.6249.16645,100
22 dic 202349.7049.7149.5749.6449.18658,900
21 dic 202349.7649.7949.6049.6449.18870,300
*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...