Italia markets closed

Schwab Fundamental U.S. Large Company ETF (FNDX)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,150,00 (0,00%)
Alla chiusura: 01:00PM EDT
67,10 -0,05 (-0,07%)
Dopo ore: 02:43PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202467,1667,3367,0967,1567,15386.900
02 lug 202466,7667,1766,7267,1567,15360.900
01 lug 202467,1467,2666,6866,8266,82512.500
28 giu 202467,0067,3666,7266,9866,98515.100
27 giu 202466,8366,8766,5766,8766,87645.200
26 giu 202466,8166,9366,6466,8766,87515.900
26 giu 20240.316 Dividendo
25 giu 202467,5967,5967,0467,2466,92557.400
24 giu 202467,3167,8667,3167,5567,23468.300
21 giu 202467,2467,2666,9467,1366,81375.300
20 giu 202467,0867,3167,0067,1966,87456.400
18 giu 202466,9967,2766,9567,1066,78307.500
17 giu 202466,3367,0066,2166,9266,61419.700
14 giu 202466,3766,4766,0366,4566,14402.500
13 giu 202466,8066,8066,3466,6666,35281.300
12 giu 202467,2267,2866,6966,8066,49340.300
11 giu 202466,4666,5766,1066,5766,26225.400
10 giu 202466,4966,7366,2966,7366,42298.200
07 giu 202466,5466,9466,4266,5866,27311.900
06 giu 202466,6566,8766,4866,6666,35360.900
05 giu 202466,5566,7666,2166,7666,45340.500
04 giu 202466,3066,4666,0366,3065,99307.000
03 giu 202466,8966,8966,0266,5466,23400.200
31 mag 202465,9566,8665,7866,8666,55384.000
30 mag 202465,6165,9565,5865,8565,54300.400
29 mag 202465,7765,7965,6065,6465,33362.300
28 mag 202466,6266,6266,0566,2765,96418.900
24 mag 202466,5266,7266,3866,5966,28294.800
23 mag 202467,1467,1466,1066,2065,89347.400
22 mag 202467,2067,2866,8467,0666,74294.900
21 mag 202467,1967,3667,1467,3567,03376.100
20 mag 202467,4767,5867,1967,2366,91390.600
17 mag 202467,3567,4867,2467,4867,16332.900
16 mag 202467,4067,5567,2667,2666,94333.600
15 mag 202467,1167,4167,0267,3867,06398.900
14 mag 202466,6966,8866,5666,8466,53283.000
13 mag 202466,7766,8766,5066,5666,25381.200
10 mag 202466,6166,6866,4466,5566,24296.100
09 mag 202465,9366,4665,8966,4566,14325.300
08 mag 202465,5565,9665,5565,8665,55313.400
07 mag 202465,8466,0165,7665,8265,51745.700
06 mag 202465,4665,6765,4165,6565,34555.900
03 mag 202465,2965,3264,8865,1764,86407.800
02 mag 202464,5764,7464,0664,6064,30481.600
01 mag 202464,1964,9664,0764,0963,79657.800
30 apr 202465,1165,1164,3064,3064,00399.000
29 apr 202465,2465,4065,0265,3064,99327.000
26 apr 202464,9265,2564,8565,0464,73327.600
25 apr 202464,6465,0164,2964,8764,57385.500
24 apr 202465,2265,3564,9365,2764,96333.600
23 apr 202464,8965,3764,7965,2864,97396.300
22 apr 202464,4965,0564,2464,7364,43459.400
19 apr 202464,0164,3563,9864,1863,88313.400
18 apr 202464,0764,4363,8063,9363,63890.900
17 apr 202464,3064,4363,7663,8763,57711.200
16 apr 202464,4764,4763,9064,0563,75578.300
15 apr 202465,4665,5964,2464,4464,14494.100
12 apr 202465,5465,6664,7364,9464,63388.300
11 apr 202465,9766,1065,3365,8965,58453.600
10 apr 202465,9066,1165,5065,7465,43451.700
09 apr 202466,7266,8366,1166,6466,33323.700
08 apr 202466,6066,7466,5166,5766,26361.100
05 apr 202466,1566,7266,0866,5166,20443.500
04 apr 202467,1867,2665,9766,1065,79398.300
03 apr 202466,6066,8766,5766,7766,46355.800
02 apr 202466,7566,7766,4866,6966,38473.900
01 apr 202467,4067,4167,0867,1866,86451.600
28 mar 202467,1967,5267,1967,3967,07429.600
27 mar 202466,5767,1666,5767,1666,84393.700
26 mar 202466,4466,5066,2366,2565,94435.900
25 mar 202466,3466,5066,2966,3366,02406.100
22 mar 202466,7666,8066,3966,3966,08327.400
21 mar 202466,7066,9366,6366,7366,42346.200
20 mar 202465,6666,4465,6566,4266,11377.400
20 mar 20240.285 Dividendo
19 mar 202465,6166,0465,6066,0065,41356.700
18 mar 202465,7265,8165,5165,6965,10386.500
15 mar 202465,1165,5565,1165,3764,78430.300
14 mar 202465,9465,9465,1865,5364,94595.100
13 mar 202465,8166,0265,6565,8565,26474.000
12 mar 202465,6365,8565,3265,7665,17560.200
11 mar 202465,1765,4464,9765,4464,85379.900
08 mar 202465,4765,6965,2265,2764,68429.200
07 mar 202465,2765,5265,2765,3864,791.084.400
06 mar 202465,0065,1964,7464,9564,37434.600
05 mar 202464,7865,0864,4264,6764,09540.800
04 mar 202464,8465,1364,8164,9564,37540.400
01 mar 202464,6864,9964,5064,9264,34648.400
29 feb 202464,6564,7364,2864,5563,97506.100
28 feb 202464,2964,5464,2464,3463,76408.400
27 feb 202464,3564,4664,2364,4563,87430.300
26 feb 202464,5664,6564,1964,2163,63457.300
23 feb 202464,4764,6964,4764,5063,92457.800
22 feb 202464,0664,5263,9364,3563,77488.300
21 feb 202463,4563,7563,3463,7563,18487.500
20 feb 202463,5063,6963,4163,5662,99433.400
16 feb 202463,8263,9963,5863,6563,08501.000
15 feb 202463,3863,9963,3863,9663,38398.100
14 feb 202463,1463,2762,7863,2362,66433.200
13 feb 202463,0963,1562,3462,7562,191.000.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...