Schwab U.S. Aggregate Bond ETF (SCHZ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

45.20

-0.10

(-0.22%)

Al cierre: 04:00PM EDT

44.76

-0.44

(-0.96%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	45.21	45.24	45.15	45.20	45.20	445,200
09 may 2024	45.23	45.32	45.15	45.30	45.30	456,800
08 may 2024	45.22	45.23	45.18	45.20	45.20	434,900
07 may 2024	45.31	45.38	45.24	45.25	45.25	620,100
06 may 2024	45.17	45.21	45.13	45.21	45.21	482,200
03 may 2024	45.21	45.21	45.04	45.15	45.15	501,900
02 may 2024	44.73	44.94	44.69	44.93	44.93	487,300
01 may 2024	44.65	44.87	44.55	44.74	44.74	538,500
01 may 2024	0.141 Dividendo
30 abr 2024	44.74	44.82	44.66	44.67	44.53	1,738,900
29 abr 2024	44.81	44.92	44.81	44.87	44.73	362,100
26 abr 2024	44.73	44.81	44.73	44.77	44.63	381,600
25 abr 2024	44.65	44.67	44.53	44.67	44.53	427,000
24 abr 2024	44.86	44.86	44.69	44.80	44.66	653,300
23 abr 2024	44.78	44.98	44.74	44.91	44.77	663,100
22 abr 2024	44.80	44.85	44.75	44.83	44.69	1,177,800
19 abr 2024	44.83	44.84	44.75	44.80	44.66	638,700
18 abr 2024	44.88	44.88	44.70	44.76	44.62	411,500
17 abr 2024	44.78	44.89	44.71	44.86	44.72	474,400
16 abr 2024	44.67	44.68	44.56	44.66	44.52	752,700
15 abr 2024	44.86	44.86	44.70	44.78	44.64	1,569,800
12 abr 2024	45.11	45.16	45.06	45.08	44.94	632,700
11 abr 2024	45.04	45.06	44.86	44.94	44.80	580,100
10 abr 2024	45.17	45.18	44.95	44.98	44.84	1,076,900
09 abr 2024	45.50	45.53	45.46	45.52	45.38	366,200
08 abr 2024	45.39	45.39	45.31	45.37	45.23	857,500
05 abr 2024	45.50	45.54	45.38	45.40	45.26	461,600
04 abr 2024	45.59	45.62	45.49	45.62	45.48	542,300
03 abr 2024	45.49	45.52	45.30	45.52	45.38	544,800
02 abr 2024	45.45	45.50	45.33	45.50	45.36	1,336,600
01 abr 2024	45.77	45.77	45.49	45.53	45.39	826,300
01 abr 2024	0.146 Dividendo
28 mar 2024	45.99	46.06	45.96	46.00	45.71	2,318,500
27 mar 2024	45.92	46.06	45.92	46.05	45.76	405,700
26 mar 2024	45.86	45.91	45.80	45.91	45.62	1,170,800
25 mar 2024	45.92	45.92	45.83	45.86	45.57	442,600
22 mar 2024	45.98	45.99	45.91	45.92	45.63	298,300
21 mar 2024	45.84	45.87	45.74	45.80	45.51	510,600
20 mar 2024	45.75	45.85	45.64	45.77	45.48	466,500
19 mar 2024	45.63	45.72	45.60	45.67	45.38	563,600
18 mar 2024	45.60	45.61	45.53	45.56	45.27	410,100
15 mar 2024	45.72	45.72	45.56	45.62	45.33	675,600
14 mar 2024	45.76	45.76	45.62	45.64	45.35	567,300
13 mar 2024	45.94	45.99	45.90	45.92	45.63	327,500
12 mar 2024	46.03	46.05	45.94	45.97	45.68	335,700
11 mar 2024	46.22	46.22	46.08	46.13	45.84	460,400
08 mar 2024	46.21	46.22	46.12	46.17	45.88	545,400
07 mar 2024	46.12	46.13	46.00	46.10	45.81	390,100
06 mar 2024	45.99	46.10	45.98	46.03	45.74	433,900
05 mar 2024	45.87	45.98	45.84	45.96	45.67	463,200
04 mar 2024	45.68	45.77	45.64	45.71	45.42	475,200
01 mar 2024	45.58	45.84	45.49	45.82	45.53	640,800
01 mar 2024	0.14 Dividendo
29 feb 2024	45.74	45.83	45.72	45.78	45.35	3,026,700
28 feb 2024	45.60	45.68	45.58	45.68	45.25	332,800
27 feb 2024	45.55	45.67	45.55	45.57	45.14	648,600
26 feb 2024	45.73	45.74	45.56	45.64	45.21	654,400
23 feb 2024	45.60	45.75	45.57	45.74	45.31	474,900
22 feb 2024	45.71	45.71	45.49	45.55	45.12	416,800
21 feb 2024	45.67	45.69	45.50	45.53	45.10	542,400
20 feb 2024	45.66	45.73	45.64	45.68	45.25	744,000
16 feb 2024	45.55	45.62	45.52	45.62	45.19	360,500
15 feb 2024	45.78	45.81	45.67	45.77	45.34	509,900
14 feb 2024	45.49	45.66	45.46	45.65	45.22	513,000
13 feb 2024	45.65	45.65	45.43	45.44	45.01	817,300
12 feb 2024	45.90	45.92	45.81	45.85	45.42	618,600
09 feb 2024	45.82	45.87	45.80	45.86	45.43	519,100
08 feb 2024	45.98	45.98	45.86	45.90	45.47	1,110,800
07 feb 2024	46.05	46.14	45.98	45.98	45.55	1,827,100
06 feb 2024	46.00	46.12	45.92	46.11	45.68	1,314,200
05 feb 2024	46.04	46.04	45.82	45.83	45.40	4,348,900
02 feb 2024	46.25	46.31	46.15	46.24	45.81	713,300
01 feb 2024	46.61	46.77	46.50	46.67	46.23	862,200
01 feb 2024	0.153 Dividendo
31 ene 2024	46.51	46.63	46.44	46.60	46.01	3,742,600
30 ene 2024	46.36	46.37	46.19	46.34	45.76	670,400
29 ene 2024	46.17	46.30	46.15	46.27	45.69	832,300
26 ene 2024	46.10	46.13	46.03	46.07	45.49	410,100
25 ene 2024	46.09	46.15	46.03	46.13	45.55	1,085,300
24 ene 2024	46.21	46.21	45.92	45.94	45.36	743,400
23 ene 2024	46.05	46.05	45.96	46.04	45.46	680,500
22 ene 2024	46.24	46.24	46.09	46.14	45.56	1,694,000
19 ene 2024	46.00	46.04	45.90	46.03	45.45	1,369,800
18 ene 2024	46.12	46.13	46.00	46.05	45.47	608,800
17 ene 2024	46.13	46.15	46.02	46.10	45.52	627,100
16 ene 2024	46.41	46.49	46.18	46.25	45.67	656,300
12 ene 2024	46.63	46.69	46.49	46.58	45.99	745,700
11 ene 2024	46.30	46.48	46.21	46.44	45.85	4,785,500
10 ene 2024	46.49	46.49	46.22	46.23	45.65	1,013,300
09 ene 2024	46.26	46.33	46.24	46.30	45.72	1,029,400
08 ene 2024	46.16	46.38	46.14	46.32	45.74	844,300
05 ene 2024	46.18	46.37	46.08	46.13	45.55	646,700
04 ene 2024	46.25	46.31	46.20	46.26	45.68	745,400
03 ene 2024	46.29	46.48	46.20	46.47	45.88	727,500
02 ene 2024	46.48	46.50	46.39	46.41	45.82	1,132,400
29 dic 2023	46.60	46.73	46.59	46.62	46.03	778,000
28 dic 2023	46.77	46.84	46.67	46.71	46.12	553,000
27 dic 2023	46.56	46.85	46.56	46.83	46.24	565,000
26 dic 2023	46.49	46.57	46.48	46.54	45.95	693,000
22 dic 2023	46.59	46.60	46.43	46.49	45.90	628,900
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...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.04(+0.32%)

Nasdaq16,340.87-5.43(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Schwab U.S. Aggregate Bond ETF (SCHZ)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.04(+0.32%)

Nasdaq
16,340.87
-5.43(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)