U.S. markets closed
F S&P 500
5,242.50 -10.50 (-0.20%) F Dow Jones
38,194.00 -37.00 (-0.10%) F Nasdaq
18,541.00 -65.50 (-0.35%) E-mini Russell 2000 Index Futur
2,061.90 +0.90 (+0.04%) Petróleo
77.51 -0.40 (-0.51%) Oro
2,359.40 -7.10 (-0.30%)
Schwab International Dividend Equity ETF (SCHY)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 24.17 | 24.30 | 24.15 | 24.20 | 24.20 | 130,500 |
| 29 may 2024 | 24.18 | 24.26 | 24.10 | 24.10 | 24.10 | 61,700 |
| 28 may 2024 | 24.51 | 24.53 | 24.31 | 24.38 | 24.38 | 75,400 |
| 24 may 2024 | 24.43 | 24.48 | 24.38 | 24.47 | 24.47 | 68,500 |
| 23 may 2024 | 24.62 | 24.62 | 24.25 | 24.30 | 24.30 | 142,300 |
| 22 may 2024 | 24.67 | 24.67 | 24.45 | 24.52 | 24.52 | 301,400 |
| 21 may 2024 | 24.81 | 24.81 | 24.75 | 24.77 | 24.77 | 88,900 |
| 20 may 2024 | 24.93 | 24.96 | 24.80 | 24.82 | 24.82 | 81,500 |
| 17 may 2024 | 24.78 | 24.96 | 24.78 | 24.96 | 24.96 | 120,200 |
| 16 may 2024 | 24.87 | 24.91 | 24.80 | 24.81 | 24.81 | 207,000 |
| 15 may 2024 | 24.77 | 24.87 | 24.67 | 24.87 | 24.87 | 89,000 |
| 14 may 2024 | 24.57 | 24.65 | 24.54 | 24.58 | 24.58 | 78,700 |
| 13 may 2024 | 24.49 | 24.62 | 24.45 | 24.54 | 24.54 | 96,100 |
| 10 may 2024 | 24.46 | 24.50 | 24.39 | 24.44 | 24.44 | 81,600 |
| 09 may 2024 | 24.15 | 24.35 | 24.15 | 24.33 | 24.33 | 106,900 |
| 08 may 2024 | 24.08 | 24.19 | 24.05 | 24.14 | 24.14 | 224,200 |
| 07 may 2024 | 24.20 | 24.23 | 24.12 | 24.18 | 24.18 | 128,500 |
| 06 may 2024 | 24.15 | 24.15 | 24.07 | 24.12 | 24.12 | 120,600 |
| 03 may 2024 | 24.13 | 24.13 | 23.93 | 24.01 | 24.01 | 80,600 |
| 02 may 2024 | 23.85 | 23.97 | 23.75 | 23.86 | 23.86 | 109,500 |
| 01 may 2024 | 23.71 | 23.87 | 23.60 | 23.71 | 23.71 | 87,000 |
| 30 abr 2024 | 23.82 | 23.87 | 23.60 | 23.60 | 23.60 | 95,800 |
| 29 abr 2024 | 23.83 | 23.92 | 23.79 | 23.87 | 23.87 | 136,300 |
| 26 abr 2024 | 23.72 | 23.79 | 23.66 | 23.72 | 23.72 | 78,300 |
| 25 abr 2024 | 23.57 | 23.70 | 23.48 | 23.65 | 23.65 | 91,000 |
| 24 abr 2024 | 23.69 | 23.72 | 23.59 | 23.63 | 23.63 | 69,100 |
| 23 abr 2024 | 23.73 | 23.82 | 23.65 | 23.78 | 23.78 | 106,000 |
| 22 abr 2024 | 23.56 | 23.75 | 23.50 | 23.73 | 23.73 | 110,500 |
| 19 abr 2024 | 23.31 | 23.44 | 23.29 | 23.42 | 23.42 | 102,500 |
| 18 abr 2024 | 23.29 | 23.40 | 23.23 | 23.26 | 23.26 | 240,500 |
| 17 abr 2024 | 23.32 | 23.37 | 23.20 | 23.27 | 23.27 | 74,200 |
| 16 abr 2024 | 23.27 | 23.27 | 23.10 | 23.23 | 23.23 | 172,800 |
| 15 abr 2024 | 23.67 | 23.72 | 23.38 | 23.45 | 23.45 | 139,300 |
| 12 abr 2024 | 23.66 | 23.74 | 23.49 | 23.53 | 23.53 | 122,400 |
| 11 abr 2024 | 23.90 | 23.90 | 23.62 | 23.84 | 23.84 | 204,600 |
| 10 abr 2024 | 23.88 | 23.90 | 23.73 | 23.83 | 23.83 | 132,100 |
| 09 abr 2024 | 24.15 | 24.20 | 24.04 | 24.13 | 24.13 | 93,700 |
| 08 abr 2024 | 24.04 | 24.13 | 24.04 | 24.07 | 24.07 | 124,800 |
| 05 abr 2024 | 23.97 | 24.05 | 23.90 | 24.00 | 24.00 | 142,700 |
| 04 abr 2024 | 24.28 | 24.30 | 23.98 | 23.98 | 23.98 | 110,600 |
| 03 abr 2024 | 24.05 | 24.23 | 24.04 | 24.20 | 24.20 | 149,400 |
| 02 abr 2024 | 24.11 | 24.15 | 24.05 | 24.10 | 24.10 | 150,100 |
| 01 abr 2024 | 24.20 | 24.28 | 24.12 | 24.12 | 24.12 | 143,600 |
| 28 mar 2024 | 24.25 | 24.30 | 24.20 | 24.26 | 24.26 | 88,500 |
| 27 mar 2024 | 24.14 | 24.30 | 24.14 | 24.27 | 24.27 | 117,900 |
| 26 mar 2024 | 24.20 | 24.20 | 24.08 | 24.08 | 24.08 | 147,000 |
| 25 mar 2024 | 24.04 | 24.15 | 24.04 | 24.05 | 24.05 | 229,200 |
| 22 mar 2024 | 24.17 | 24.17 | 24.05 | 24.09 | 24.09 | 93,800 |
| 21 mar 2024 | 24.22 | 24.26 | 24.13 | 24.13 | 24.13 | 84,800 |
| 20 mar 2024 | 24.12 | 24.35 | 24.03 | 24.30 | 24.30 | 179,700 |
| 20 mar 2024 | 0.16 Dividendo | |||||
| 19 mar 2024 | 24.25 | 24.32 | 24.20 | 24.29 | 24.13 | 217,600 |
| 18 mar 2024 | 24.25 | 24.30 | 24.20 | 24.22 | 24.06 | 97,800 |
| 15 mar 2024 | 24.26 | 24.36 | 24.24 | 24.27 | 24.11 | 68,700 |
| 14 mar 2024 | 24.56 | 24.56 | 24.27 | 24.39 | 24.23 | 216,100 |
| 13 mar 2024 | 24.50 | 24.59 | 24.50 | 24.53 | 24.37 | 78,100 |
| 12 mar 2024 | 24.44 | 24.52 | 24.41 | 24.51 | 24.35 | 95,200 |
| 11 mar 2024 | 24.40 | 24.47 | 24.31 | 24.45 | 24.29 | 134,600 |
| 08 mar 2024 | 24.60 | 24.61 | 24.45 | 24.49 | 24.33 | 85,000 |
| 07 mar 2024 | 24.50 | 24.62 | 24.50 | 24.58 | 24.42 | 78,900 |
| 06 mar 2024 | 24.31 | 24.44 | 24.31 | 24.34 | 24.18 | 97,100 |
| 05 mar 2024 | 24.22 | 24.29 | 24.13 | 24.16 | 24.00 | 144,700 |
| 04 mar 2024 | 24.18 | 24.22 | 24.14 | 24.16 | 24.00 | 137,800 |
| 01 mar 2024 | 24.23 | 24.37 | 24.15 | 24.32 | 24.16 | 131,800 |
| 29 feb 2024 | 24.33 | 24.38 | 24.17 | 24.25 | 24.09 | 101,200 |
| 28 feb 2024 | 24.23 | 24.25 | 24.17 | 24.23 | 24.07 | 127,800 |
| 27 feb 2024 | 24.36 | 24.43 | 24.33 | 24.42 | 24.26 | 77,000 |
| 26 feb 2024 | 24.54 | 24.54 | 24.33 | 24.37 | 24.21 | 111,200 |
| 23 feb 2024 | 24.44 | 24.55 | 24.42 | 24.50 | 24.34 | 78,900 |
| 22 feb 2024 | 24.39 | 24.49 | 24.37 | 24.46 | 24.30 | 93,700 |
| 21 feb 2024 | 24.32 | 24.39 | 24.29 | 24.37 | 24.21 | 104,200 |
| 20 feb 2024 | 24.40 | 24.47 | 24.31 | 24.33 | 24.17 | 125,000 |
| 16 feb 2024 | 24.24 | 24.40 | 24.23 | 24.32 | 24.16 | 115,200 |
| 15 feb 2024 | 24.12 | 24.34 | 24.12 | 24.29 | 24.13 | 79,800 |
| 14 feb 2024 | 23.98 | 24.09 | 23.97 | 24.05 | 23.89 | 71,700 |
| 13 feb 2024 | 23.96 | 23.99 | 23.70 | 23.78 | 23.62 | 193,200 |
| 12 feb 2024 | 24.14 | 24.24 | 24.12 | 24.16 | 24.00 | 93,900 |
| 09 feb 2024 | 24.14 | 24.15 | 24.01 | 24.15 | 23.99 | 186,600 |
| 08 feb 2024 | 24.11 | 24.18 | 24.05 | 24.15 | 23.99 | 72,200 |
| 07 feb 2024 | 24.23 | 24.23 | 24.11 | 24.14 | 23.98 | 71,400 |
| 06 feb 2024 | 24.17 | 24.37 | 24.15 | 24.33 | 24.17 | 174,700 |
| 05 feb 2024 | 24.25 | 24.25 | 24.07 | 24.20 | 24.04 | 104,900 |
| 02 feb 2024 | 24.46 | 24.46 | 24.20 | 24.32 | 24.16 | 454,400 |
| 01 feb 2024 | 24.33 | 24.60 | 24.33 | 24.54 | 24.38 | 94,800 |
| 31 ene 2024 | 24.53 | 24.65 | 24.31 | 24.33 | 24.17 | 82,800 |
| 30 ene 2024 | 24.44 | 24.47 | 24.35 | 24.46 | 24.30 | 101,200 |
| 29 ene 2024 | 24.42 | 24.52 | 24.30 | 24.52 | 24.36 | 112,000 |
| 26 ene 2024 | 24.44 | 24.48 | 24.36 | 24.43 | 24.27 | 124,100 |
| 25 ene 2024 | 24.32 | 24.32 | 24.17 | 24.29 | 24.13 | 141,700 |
| 24 ene 2024 | 24.40 | 24.40 | 24.21 | 24.22 | 24.06 | 139,500 |
| 23 ene 2024 | 24.05 | 24.16 | 24.02 | 24.16 | 24.00 | 100,300 |
| 22 ene 2024 | 24.13 | 24.24 | 24.07 | 24.14 | 23.98 | 148,200 |
| 19 ene 2024 | 24.05 | 24.16 | 23.96 | 24.15 | 23.99 | 97,700 |
| 18 ene 2024 | 24.00 | 24.06 | 23.90 | 24.06 | 23.90 | 101,700 |
| 17 ene 2024 | 23.99 | 24.02 | 23.89 | 24.02 | 23.86 | 208,000 |
| 16 ene 2024 | 24.30 | 24.41 | 24.16 | 24.21 | 24.05 | 167,700 |
| 12 ene 2024 | 24.71 | 24.76 | 24.61 | 24.68 | 24.52 | 72,700 |
| 11 ene 2024 | 24.56 | 24.57 | 24.33 | 24.50 | 24.34 | 91,200 |
| 10 ene 2024 | 24.57 | 24.57 | 24.50 | 24.54 | 24.38 | 112,000 |
| 09 ene 2024 | 24.58 | 24.58 | 24.46 | 24.48 | 24.32 | 133,500 |
| *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.