Schwab US Large-Cap Value Index (SWLVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 03 oct 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 02 oct 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 01 oct 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 30 sept 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 27 sept 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 26 sept 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 25 sept 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 24 sept 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 23 sept 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 20 sept 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 19 sept 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 18 sept 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 17 sept 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 16 sept 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 13 sept 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 12 sept 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 11 sept 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 10 sept 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 09 sept 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 06 sept 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 05 sept 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 04 sept 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 03 sept 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 30 ago 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 29 ago 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 28 ago 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 27 ago 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 26 ago 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 23 ago 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 22 ago 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 21 ago 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 20 ago 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 19 ago 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 16 ago 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 15 ago 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 14 ago 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 13 ago 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 12 ago 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 09 ago 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 08 ago 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 07 ago 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 06 ago 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 05 ago 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 02 ago 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 01 ago 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 31 jul 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 30 jul 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 29 jul 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 26 jul 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 25 jul 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 24 jul 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 23 jul 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 22 jul 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 19 jul 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 18 jul 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 17 jul 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 16 jul 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 15 jul 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 12 jul 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 11 jul 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 10 jul 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 09 jul 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 08 jul 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 05 jul 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 03 jul 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 02 jul 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 01 jul 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 28 jun 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 27 jun 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 26 jun 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 25 jun 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 24 jun 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 21 jun 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 20 jun 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 18 jun 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 17 jun 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 14 jun 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 13 jun 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 12 jun 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 11 jun 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 10 jun 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 07 jun 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 06 jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 05 jun 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 04 jun 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 03 jun 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 31 may 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 30 may 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 29 may 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 28 may 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 24 may 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 23 may 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 22 may 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 21 may 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 20 may 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 17 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 16 may 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 15 may 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 14 may 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| *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.