U.S. markets close in 3 hours 15 minutes

Schwab U.S. Large-Cap Value ETF (SCHV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
74.81+0.04 (+0.05%)
A partir del 12:43PM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 202474.9575.1274.8174.8174.81378,400
13 may 202475.0475.2474.7374.7774.77285,200
10 may 202474.8574.9374.7274.8174.81221,800
09 may 202474.0074.6874.0074.6874.68261,600
08 may 202473.6374.0873.6373.9873.98273,300
07 may 202473.9374.1173.8673.9373.93207,500
06 may 202473.6073.7673.4873.7373.73399,000
03 may 202473.4073.4572.9173.2173.21290,700
02 may 202472.8072.9872.2872.8572.85362,200
01 may 202472.3873.2372.2472.3672.36449,800
30 abr 202473.3073.3072.5872.6272.62281,200
29 abr 202473.2873.5873.2273.5473.54200,600
26 abr 202473.0773.3872.9673.1373.13202,400
25 abr 202473.1173.4272.7073.2873.28246,900
24 abr 202473.3173.5773.0973.5073.50322,700
23 abr 202472.9973.5572.9573.4273.42611,600
22 abr 202472.5873.2672.2772.8672.86265,600
19 abr 202471.8872.4171.8872.3272.32340,500
18 abr 202471.9672.2671.6171.8271.82365,300
17 abr 202472.1372.2171.5271.7471.74645,300
16 abr 202472.3172.3171.7371.8371.83291,600
15 abr 202473.4173.5572.0772.2572.25382,400
12 abr 202473.4073.4972.4772.6772.67319,700
11 abr 202474.0474.1073.3473.7473.74350,200
10 abr 202474.0074.3173.5673.8973.89409,900
09 abr 202474.9775.0674.3374.9174.91315,200
08 abr 202474.8074.9774.7374.8074.80344,600
05 abr 202474.3474.9474.2274.7674.76435,500
04 abr 202475.4675.6474.1574.2574.25367,700
03 abr 202475.0175.2974.8575.0275.02334,700
02 abr 202475.1975.3074.9475.1775.17290,700
01 abr 202476.0376.0375.4775.5675.56694,100
28 mar 202475.8176.1375.7575.9875.98321,100
27 mar 202474.9075.7174.8575.6875.68667,900
26 mar 202474.7574.8074.4974.5474.54679,900
25 mar 202474.7074.9574.5674.6274.62298,800
22 mar 202475.1775.2474.7074.7074.70338,600
21 mar 202474.9175.3974.8575.1575.15500,200
20 mar 202473.9274.6673.8574.5974.59842,800
20 mar 20240.394 Dividendo
19 mar 202473.9774.4273.9574.4274.03284,000
18 mar 202474.0474.2173.7974.0273.63239,900
15 mar 202473.6074.0673.6073.8773.48470,900
14 mar 202474.4874.5073.5373.9773.58351,900
13 mar 202474.3974.6774.2674.4674.07420,500
12 mar 202474.2774.4673.9774.3073.91419,500
11 mar 202473.7474.1373.5574.1373.74351,500
08 mar 202474.0074.2673.8073.8873.49588,000
07 mar 202473.9274.1173.8273.8873.49578,600
06 mar 202473.5273.8773.3673.6273.23463,900
05 mar 202473.2773.6572.9373.2072.81520,000
04 mar 202473.1773.5473.1173.3672.97684,700
01 mar 202472.9673.2772.7373.2172.82582,000
29 feb 202473.0073.0772.6872.9072.51311,700
28 feb 202472.5772.9472.5372.7472.35621,700
27 feb 202472.6472.7072.4472.6772.29744,200
26 feb 202472.7872.9772.4372.4772.09913,200
23 feb 202472.6773.0072.6672.7872.39668,800
22 feb 202472.2372.7472.1372.5972.21826,400
21 feb 202471.6572.0771.5972.0771.691,302,600
20 feb 202471.6071.9471.5671.7071.32515,100
16 feb 202471.7972.1571.6471.7971.41383,500
15 feb 202471.3072.0371.2871.9971.61317,800
14 feb 202470.8571.1070.6171.0370.65363,600
13 feb 202470.9271.0270.0570.5770.20424,800
12 feb 202471.1471.7271.1471.5671.18476,600
09 feb 202471.1671.1670.8271.1670.78425,600
08 feb 202470.9771.1570.7671.0970.71314,500
07 feb 202470.9871.0870.7370.9870.60310,500
06 feb 202470.4270.8270.3970.7770.40268,900
05 feb 202470.5970.6570.1270.3369.96345,900
02 feb 202470.7771.2270.3970.9070.52639,300
01 feb 202470.4271.0270.0971.0070.62340,800
31 ene 202471.0271.1070.2970.2969.92363,100
30 ene 202470.7071.0870.5871.0370.65352,900
29 ene 202470.4770.8070.3270.7770.40316,400
26 ene 202470.4870.6570.3570.5470.17310,700
25 ene 202470.2470.5570.0470.5570.18320,400
24 ene 202470.2870.3569.7569.7669.39365,000
23 ene 202470.0070.1369.8370.0969.72319,600
22 ene 202469.8070.1569.7669.8969.52532,700
19 ene 202469.3169.8668.9369.7169.34351,000
18 ene 202468.9069.1568.5269.1268.75347,400
17 ene 202468.8169.1868.5468.8268.46355,900
16 ene 202469.4469.4769.0669.2568.88526,800
12 ene 202470.0070.1869.5569.7669.39282,300
11 ene 202469.9669.9669.2769.7169.34380,500
10 ene 202469.8770.0869.7069.9769.60312,700
09 ene 202469.8870.0069.7369.8669.49285,400
08 ene 202469.6670.3069.5170.2669.89482,400
05 ene 202469.5670.1469.5469.8369.46294,500
04 ene 202469.7670.1369.6169.6469.27376,200
03 ene 202470.0670.1169.6469.7069.33347,800
02 ene 202469.7770.5069.7570.3269.95602,000
29 dic 202370.1570.2969.8670.1069.73326,600
28 dic 202370.1270.3370.1170.2469.87290,800
27 dic 202370.0770.2369.9170.1469.77356,900
26 dic 202369.7570.2469.7070.0469.67414,000
22 dic 202369.6069.9469.4369.6969.32551,400
21 dic 202369.1969.4668.8769.4069.03446,000
*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...