U.S. markets close in 4 hours 45 minutes

Schwab Small Cap Index (SWSSX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
32.75-0.16 (-0.49%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 2024------
05 jul 202432.7532.7532.7532.7532.75-
03 jul 202432.9132.9132.9132.9132.91-
02 jul 202432.8632.8632.8632.8632.86-
01 jul 202432.8032.8032.8032.8032.80-
28 jun 202433.0833.0833.0833.0833.08-
27 jun 202432.9232.9232.9232.9232.92-
26 jun 202432.5932.5932.5932.5932.59-
25 jun 202432.6632.6632.6632.6632.66-
24 jun 202432.7932.7932.7932.7932.79-
21 jun 202432.6532.6532.6532.6532.65-
20 jun 202432.5832.5832.5832.5832.58-
18 jun 202432.7032.7032.7032.7032.70-
17 jun 202432.6532.6532.6532.6532.65-
14 jun 202432.3932.3932.3932.3932.39-
13 jun 202432.9132.9132.9132.9132.91-
12 jun 202433.2033.2033.2033.2033.20-
11 jun 202432.6732.6732.6732.6732.67-
10 jun 202432.7932.7932.7932.7932.79-
07 jun 202432.7032.7032.7032.7032.70-
06 jun 202433.0733.0733.0733.0733.07-
05 jun 202433.2933.2933.2933.2933.29-
04 jun 202432.8132.8132.8132.8132.81-
03 jun 202433.2233.2233.2233.2233.22-
31 may 202433.1733.1733.1733.1733.17-
30 may 202433.1733.1733.1733.1733.17-
29 may 202432.8432.8432.8432.8432.84-
28 may 202433.3333.3333.3333.3333.33-
24 may 202433.3733.3733.3733.3733.37-
23 may 202433.0333.0333.0333.0333.03-
22 may 202433.5733.5733.5733.5733.57-
21 may 202433.8333.8333.8333.8333.83-
20 may 202433.9033.9033.9033.9033.90-
17 may 202433.7833.7833.7833.7833.78-
16 may 202433.7933.7933.7933.7933.79-
15 may 202434.0034.0034.0034.0034.00-
14 may 202433.6133.6133.6133.6133.61-
13 may 202433.2333.2333.2333.2333.23-
10 may 202433.1933.1933.1933.1933.19-
09 may 202433.4133.4133.4133.4133.41-
08 may 202433.1133.1133.1133.1133.11-
07 may 202433.2633.2633.2633.2633.26-
06 may 202433.2033.2033.2033.2033.20-
03 may 202432.7932.7932.7932.7932.79-
02 may 202432.4732.4732.4732.4732.47-
01 may 202431.9031.9031.9031.9031.90-
30 abr 202431.7931.7931.7931.7931.79-
29 abr 202432.4732.4732.4732.4732.47-
26 abr 202432.2432.2432.2432.2432.24-
25 abr 202431.9131.9131.9131.9131.91-
24 abr 202432.1432.1432.1432.1432.14-
23 abr 202432.2532.2532.2532.2532.25-
22 abr 202431.6931.6931.6931.6931.69-
19 abr 202431.3731.3731.3731.3731.37-
18 abr 202431.2931.2931.2931.2931.29-
17 abr 202431.3731.3731.3731.3731.37-
16 abr 202431.6831.6831.6831.6831.68-
15 abr 202431.8131.8131.8131.8131.81-
12 abr 202432.2632.2632.2632.2632.26-
11 abr 202432.8932.8932.8932.8932.89-
10 abr 202432.6632.6632.6632.6632.66-
09 abr 202433.5033.5033.5033.5033.50-
08 abr 202433.3933.3933.3933.3933.39-
05 abr 202433.2233.2233.2233.2233.22-
04 abr 202433.0633.0633.0633.0633.06-
03 abr 202433.4233.4233.4233.4233.42-
02 abr 202433.2433.2433.2433.2433.24-
01 abr 202433.8533.8533.8533.8533.85-
28 mar 202434.2034.2034.2034.2034.20-
27 mar 202434.0334.0334.0334.0334.03-
26 mar 202433.3033.3033.3033.3033.30-
25 mar 202433.3733.3733.3733.3733.37-
22 mar 202433.3333.3333.3333.3333.33-
21 mar 202433.7633.7633.7633.7633.76-
20 mar 202433.3833.3833.3833.3833.38-
19 mar 202432.7532.7532.7532.7532.75-
18 mar 202432.5732.5732.5732.5732.57-
15 mar 202432.8032.8032.8032.8032.80-
14 mar 202432.6832.6832.6832.6832.68-
13 mar 202433.3133.3133.3133.3133.31-
12 mar 202433.2133.2133.2133.2133.21-
11 mar 202433.2133.2133.2133.2133.21-
08 mar 202433.4833.4833.4833.4833.48-
07 mar 202433.5133.5133.5133.5133.51-
06 mar 202433.2433.2433.2433.2433.24-
05 mar 202433.0033.0033.0033.0033.00-
04 mar 202433.3333.3333.3333.3333.33-
01 mar 202433.3633.3633.3633.3633.36-
29 feb 202433.0233.0233.0233.0233.02-
28 feb 202432.7832.7832.7832.7832.78-
27 feb 202433.0333.0333.0333.0333.03-
26 feb 202432.5932.5932.5932.5932.59-
23 feb 202432.3932.3932.3932.3932.39-
22 feb 202432.3432.3432.3432.3432.34-
21 feb 202432.0332.0332.0332.0332.03-
20 feb 202432.1832.1832.1832.1832.18-
16 feb 202432.6432.6432.6432.6432.64-
15 feb 202433.1033.1033.1033.1033.10-
14 feb 202432.3132.3132.3132.3132.31-
13 feb 202431.5331.5331.5331.5331.53-
*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...