U.S. markets open in 30 minutes
F S&P 500
5,363.75 -2.25 (-0.04%) F Dow Jones
38,859.00 -25.00 (-0.06%) F Nasdaq
19,085.25 +11.00 (+0.06%) E-mini Russell 2000 Index Futur
2,059.50 -9.20 (-0.44%) Petróleo
74.38 +0.31 (+0.42%) Oro
2,377.30 +1.80 (+0.08%)
Schwab U.S. Aggregate Bond ETF (SCHZ)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 45.63 | 45.73 | 45.53 | 45.73 | 45.73 | 368,900 |
| 04 jun 2024 | 45.52 | 45.65 | 45.49 | 45.61 | 45.61 | 771,600 |
| 03 jun 2024 | 45.30 | 45.43 | 45.24 | 45.43 | 45.43 | 705,900 |
| 03 jun 2024 | 0.162 Dividendo | |||||
| 31 may 2024 | 45.28 | 45.35 | 45.26 | 45.34 | 45.18 | 991,500 |
| 30 may 2024 | 45.04 | 45.18 | 45.04 | 45.17 | 45.01 | 408,300 |
| 29 may 2024 | 45.02 | 45.03 | 44.89 | 44.95 | 44.79 | 365,100 |
| 28 may 2024 | 45.37 | 45.38 | 45.13 | 45.15 | 44.99 | 361,600 |
| 24 may 2024 | 45.30 | 45.36 | 45.25 | 45.36 | 45.20 | 239,400 |
| 23 may 2024 | 45.45 | 45.45 | 45.24 | 45.29 | 45.13 | 412,600 |
| 22 may 2024 | 45.44 | 45.48 | 45.38 | 45.44 | 45.28 | 284,100 |
| 21 may 2024 | 45.50 | 45.51 | 45.45 | 45.50 | 45.34 | 326,400 |
| 20 may 2024 | 45.42 | 45.43 | 45.38 | 45.40 | 45.24 | 478,100 |
| 17 may 2024 | 45.50 | 45.54 | 45.41 | 45.45 | 45.29 | 401,200 |
| 16 may 2024 | 45.66 | 45.67 | 45.54 | 45.54 | 45.38 | 458,200 |
| 15 may 2024 | 45.58 | 45.67 | 45.53 | 45.66 | 45.50 | 531,500 |
| 14 may 2024 | 45.24 | 45.37 | 45.24 | 45.32 | 45.16 | 357,700 |
| 13 may 2024 | 45.27 | 45.29 | 45.21 | 45.22 | 45.06 | 574,300 |
| 10 may 2024 | 45.21 | 45.24 | 45.15 | 45.20 | 45.04 | 445,200 |
| 09 may 2024 | 45.23 | 45.32 | 45.15 | 45.30 | 45.14 | 456,800 |
| 08 may 2024 | 45.22 | 45.23 | 45.18 | 45.20 | 45.04 | 434,900 |
| 07 may 2024 | 45.31 | 45.38 | 45.24 | 45.25 | 45.09 | 620,100 |
| 06 may 2024 | 45.17 | 45.21 | 45.13 | 45.21 | 45.05 | 482,200 |
| 03 may 2024 | 45.21 | 45.21 | 45.04 | 45.15 | 44.99 | 501,900 |
| 02 may 2024 | 44.73 | 44.94 | 44.69 | 44.93 | 44.77 | 487,300 |
| 01 may 2024 | 44.65 | 44.87 | 44.55 | 44.74 | 44.58 | 538,500 |
| 01 may 2024 | 0.141 Dividendo | |||||
| 30 abr 2024 | 44.74 | 44.82 | 44.66 | 44.67 | 44.37 | 1,738,900 |
| 29 abr 2024 | 44.81 | 44.92 | 44.81 | 44.87 | 44.57 | 362,100 |
| 26 abr 2024 | 44.73 | 44.81 | 44.73 | 44.77 | 44.47 | 381,600 |
| 25 abr 2024 | 44.65 | 44.67 | 44.53 | 44.67 | 44.37 | 427,000 |
| 24 abr 2024 | 44.86 | 44.86 | 44.69 | 44.80 | 44.50 | 653,300 |
| 23 abr 2024 | 44.78 | 44.98 | 44.74 | 44.91 | 44.61 | 663,100 |
| 22 abr 2024 | 44.80 | 44.85 | 44.75 | 44.83 | 44.53 | 1,177,800 |
| 19 abr 2024 | 44.83 | 44.84 | 44.75 | 44.80 | 44.50 | 638,700 |
| 18 abr 2024 | 44.88 | 44.88 | 44.70 | 44.76 | 44.46 | 411,500 |
| 17 abr 2024 | 44.78 | 44.89 | 44.71 | 44.86 | 44.56 | 474,400 |
| 16 abr 2024 | 44.67 | 44.68 | 44.56 | 44.66 | 44.36 | 752,700 |
| 15 abr 2024 | 44.86 | 44.86 | 44.70 | 44.78 | 44.48 | 1,569,800 |
| 12 abr 2024 | 45.11 | 45.16 | 45.06 | 45.08 | 44.78 | 632,700 |
| 11 abr 2024 | 45.04 | 45.06 | 44.86 | 44.94 | 44.64 | 580,100 |
| 10 abr 2024 | 45.17 | 45.18 | 44.95 | 44.98 | 44.68 | 1,076,900 |
| 09 abr 2024 | 45.50 | 45.53 | 45.46 | 45.52 | 45.21 | 366,200 |
| 08 abr 2024 | 45.39 | 45.39 | 45.31 | 45.37 | 45.07 | 857,500 |
| 05 abr 2024 | 45.50 | 45.54 | 45.38 | 45.40 | 45.09 | 461,600 |
| 04 abr 2024 | 45.59 | 45.62 | 45.49 | 45.62 | 45.31 | 542,300 |
| 03 abr 2024 | 45.49 | 45.52 | 45.30 | 45.52 | 45.21 | 544,800 |
| 02 abr 2024 | 45.45 | 45.50 | 45.33 | 45.50 | 45.19 | 1,336,600 |
| 01 abr 2024 | 45.77 | 45.77 | 45.49 | 45.53 | 45.22 | 826,300 |
| 01 abr 2024 | 0.146 Dividendo | |||||
| 28 mar 2024 | 45.99 | 46.06 | 45.96 | 46.00 | 45.55 | 2,318,500 |
| 27 mar 2024 | 45.92 | 46.06 | 45.92 | 46.05 | 45.60 | 405,700 |
| 26 mar 2024 | 45.86 | 45.91 | 45.80 | 45.91 | 45.46 | 1,170,800 |
| 25 mar 2024 | 45.92 | 45.92 | 45.83 | 45.86 | 45.41 | 442,600 |
| 22 mar 2024 | 45.98 | 45.99 | 45.91 | 45.92 | 45.47 | 298,300 |
| 21 mar 2024 | 45.84 | 45.87 | 45.74 | 45.80 | 45.35 | 510,600 |
| 20 mar 2024 | 45.75 | 45.85 | 45.64 | 45.77 | 45.32 | 466,500 |
| 19 mar 2024 | 45.63 | 45.72 | 45.60 | 45.67 | 45.22 | 563,600 |
| 18 mar 2024 | 45.60 | 45.61 | 45.53 | 45.56 | 45.11 | 410,100 |
| 15 mar 2024 | 45.72 | 45.72 | 45.56 | 45.62 | 45.17 | 675,600 |
| 14 mar 2024 | 45.76 | 45.76 | 45.62 | 45.64 | 45.19 | 567,300 |
| 13 mar 2024 | 45.94 | 45.99 | 45.90 | 45.92 | 45.47 | 327,500 |
| 12 mar 2024 | 46.03 | 46.05 | 45.94 | 45.97 | 45.52 | 335,700 |
| 11 mar 2024 | 46.22 | 46.22 | 46.08 | 46.13 | 45.67 | 460,400 |
| 08 mar 2024 | 46.21 | 46.22 | 46.12 | 46.17 | 45.71 | 545,400 |
| 07 mar 2024 | 46.12 | 46.13 | 46.00 | 46.10 | 45.64 | 390,100 |
| 06 mar 2024 | 45.99 | 46.10 | 45.98 | 46.03 | 45.58 | 433,900 |
| 05 mar 2024 | 45.87 | 45.98 | 45.84 | 45.96 | 45.51 | 463,200 |
| 04 mar 2024 | 45.68 | 45.77 | 45.64 | 45.71 | 45.26 | 475,200 |
| 01 mar 2024 | 45.58 | 45.84 | 45.49 | 45.82 | 45.37 | 640,800 |
| 01 mar 2024 | 0.14 Dividendo | |||||
| 29 feb 2024 | 45.74 | 45.83 | 45.72 | 45.78 | 45.19 | 3,026,700 |
| 28 feb 2024 | 45.60 | 45.68 | 45.58 | 45.68 | 45.09 | 332,800 |
| 27 feb 2024 | 45.55 | 45.67 | 45.55 | 45.57 | 44.98 | 648,600 |
| 26 feb 2024 | 45.73 | 45.74 | 45.56 | 45.64 | 45.05 | 654,400 |
| 23 feb 2024 | 45.60 | 45.75 | 45.57 | 45.74 | 45.15 | 474,900 |
| 22 feb 2024 | 45.71 | 45.71 | 45.49 | 45.55 | 44.96 | 416,800 |
| 21 feb 2024 | 45.67 | 45.69 | 45.50 | 45.53 | 44.94 | 542,400 |
| 20 feb 2024 | 45.66 | 45.73 | 45.64 | 45.68 | 45.09 | 744,000 |
| 16 feb 2024 | 45.55 | 45.62 | 45.52 | 45.62 | 45.03 | 360,500 |
| 15 feb 2024 | 45.78 | 45.81 | 45.67 | 45.77 | 45.18 | 509,900 |
| 14 feb 2024 | 45.49 | 45.66 | 45.46 | 45.65 | 45.06 | 513,000 |
| 13 feb 2024 | 45.65 | 45.65 | 45.43 | 45.44 | 44.85 | 817,300 |
| 12 feb 2024 | 45.90 | 45.92 | 45.81 | 45.85 | 45.26 | 618,600 |
| 09 feb 2024 | 45.82 | 45.87 | 45.80 | 45.86 | 45.27 | 519,100 |
| 08 feb 2024 | 45.98 | 45.98 | 45.86 | 45.90 | 45.31 | 1,110,800 |
| 07 feb 2024 | 46.05 | 46.14 | 45.98 | 45.98 | 45.39 | 1,827,100 |
| 06 feb 2024 | 46.00 | 46.12 | 45.92 | 46.11 | 45.52 | 1,314,200 |
| 05 feb 2024 | 46.04 | 46.04 | 45.82 | 45.83 | 45.24 | 4,348,900 |
| 02 feb 2024 | 46.25 | 46.31 | 46.15 | 46.24 | 45.64 | 713,300 |
| 01 feb 2024 | 46.61 | 46.77 | 46.50 | 46.67 | 46.07 | 862,200 |
| 01 feb 2024 | 0.153 Dividendo | |||||
| 31 ene 2024 | 46.51 | 46.63 | 46.44 | 46.60 | 45.85 | 3,742,600 |
| 30 ene 2024 | 46.36 | 46.37 | 46.19 | 46.34 | 45.59 | 670,400 |
| 29 ene 2024 | 46.17 | 46.30 | 46.15 | 46.27 | 45.52 | 832,300 |
| 26 ene 2024 | 46.10 | 46.13 | 46.03 | 46.07 | 45.33 | 410,100 |
| 25 ene 2024 | 46.09 | 46.15 | 46.03 | 46.13 | 45.39 | 1,085,300 |
| 24 ene 2024 | 46.21 | 46.21 | 45.92 | 45.94 | 45.20 | 743,400 |
| 23 ene 2024 | 46.05 | 46.05 | 45.96 | 46.04 | 45.30 | 680,500 |
| 22 ene 2024 | 46.24 | 46.24 | 46.09 | 46.14 | 45.40 | 1,694,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.