Italia markets close in 7 hours 1 minute

Schwab U.S. Dividend Equity ETF (SCHD)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,45+0,04 (+0,05%)
Alla chiusura: 04:00PM EDT
77,45 0,00 (0,00%)
Preborsa: 04:13AM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202477,4177,6377,0477,4577,452.714.800
01 lug 202478,0078,3977,3177,4177,415.546.800
28 giu 202477,5178,1077,4077,7677,763.536.600
27 giu 202477,4477,4876,9777,2777,273.057.500
26 giu 202477,5977,6077,2977,4377,432.720.800
26 giu 20240.824 Dividendo
25 giu 202479,1379,1378,3378,5877,762.620.600
24 giu 202478,4579,3678,4179,2178,382.660.700
21 giu 202478,2178,3777,9578,1277,302.798.800
20 giu 202477,4978,1977,3878,0677,243.244.000
18 giu 202477,3577,9077,3577,6476,832.440.400
17 giu 202476,6477,3676,4477,3076,493.083.400
14 giu 202476,7176,9276,2576,7975,983.159.200
13 giu 202477,2177,2376,6277,1176,302.732.400
12 giu 202478,2178,2777,2377,4476,632.831.900
11 giu 202477,5077,5176,9477,5076,692.498.700
10 giu 202477,6877,8877,2877,7776,952.555.300
07 giu 202477,8978,4477,6677,8977,072.064.000
06 giu 202478,0078,3977,7678,0877,262.216.700
05 giu 202478,3078,3677,5878,1577,333.750.000
04 giu 202477,8878,3677,7478,1877,361.958.200
03 giu 202478,7078,7077,6378,1477,322.751.900
31 mag 202477,3078,5977,1578,5777,752.619.600
30 mag 202476,6277,1676,5677,1576,342.421.700
29 mag 202476,9576,9576,3676,4275,623.168.600
28 mag 202478,1678,1677,1777,4476,633.281.000
24 mag 202478,2578,4477,9478,1077,282.389.800
23 mag 202479,1479,1477,9477,9877,163.143.900
22 mag 202479,2979,5278,9679,2078,372.993.100
21 mag 202479,5979,7279,2679,4678,632.242.000
20 mag 202480,0980,0979,6079,6878,842.546.000
17 mag 202479,9980,1079,8380,0879,242.112.800
16 mag 202480,0080,1479,7180,0079,162.724.600
15 mag 202480,0180,2379,8380,1579,312.495.900
14 mag 202479,7079,9579,4079,6978,852.122.500
13 mag 202479,5179,8879,4279,5678,732.238.200
10 mag 202479,3179,3879,1679,3078,472.044.700
09 mag 202478,5979,1778,3979,1678,333.006.100
08 mag 202478,1378,5777,9878,5177,692.051.800
07 mag 202478,4478,6678,1978,2577,433.026.300
06 mag 202478,2778,4378,0078,1377,313.495.900
03 mag 202477,9778,3077,5877,9777,152.613.200
02 mag 202477,3977,5076,8077,2776,462.610.500
01 mag 202476,8077,6776,6276,8976,083.449.700
30 apr 202477,7377,7376,9376,9976,182.425.100
29 apr 202477,5878,0377,5577,9277,102.481.000
26 apr 202477,3477,8077,2577,4876,672.394.800
25 apr 202477,8878,1577,1177,5676,753.410.100
24 apr 202477,6578,1877,3878,1377,312.975.900
23 apr 202477,4177,9177,2277,7776,952.507.000
22 apr 202476,9877,6676,6477,2476,433.078.500
19 apr 202475,9376,7175,8576,6575,853.402.800
18 apr 202475,9776,2475,5875,8175,022.613.200
17 apr 202476,1876,3175,5375,8175,022.656.800
16 apr 202476,4276,4875,8075,9375,133.327.600
15 apr 202477,4377,6276,1476,4275,624.487.500
12 apr 202477,6477,7876,6576,8176,003.675.900
11 apr 202478,3078,3177,5077,9377,114.979.600
10 apr 202478,6278,7077,7278,1377,316.348.000
09 apr 202479,3379,5578,8979,5578,723.248.800
08 apr 202479,0679,3878,9679,1078,272.196.400
05 apr 202478,7779,2078,3979,0178,183.419.800
04 apr 202480,0080,1778,6078,7377,903.921.900
03 apr 202479,7479,8579,3879,5378,703.019.400
02 apr 202480,0080,0779,5379,7378,893.529.800
01 apr 202480,6980,7980,0680,1479,304.171.700
28 mar 202480,4080,8280,3680,6379,783.014.700
27 mar 202479,2980,2379,2680,2379,393.248.400
26 mar 202479,6379,7078,8678,8778,044.880.900
25 mar 202479,3879,8279,3779,4078,573.635.200
22 mar 202479,9680,0579,3579,3878,553.602.200
21 mar 202479,4379,9979,3779,8779,033.637.500
20 mar 202478,3179,2978,2179,2478,414.894.700
20 mar 20240.611 Dividendo
19 mar 202478,7079,1178,5979,0777,643.494.300
18 mar 202478,9378,9978,4778,7277,294.293.900
15 mar 202478,5378,9478,4178,5677,143.417.600
14 mar 202479,3879,3878,4078,8377,403.199.800
13 mar 202479,2879,5679,0879,2677,823.231.700
12 mar 202479,1579,2778,7079,0277,592.937.400
11 mar 202478,4878,9178,2878,8877,453.566.100
08 mar 202478,7978,9478,4378,4377,013.537.000
07 mar 202478,7578,9878,6578,7677,333.053.700
06 mar 202478,5678,8378,1978,3876,963.220.000
05 mar 202478,3178,5877,8878,1276,703.424.000
04 mar 202478,1878,6078,1578,3976,973.993.100
01 mar 202477,7878,2577,5278,1576,732.992.800
29 feb 202477,8477,9777,5177,6476,233.231.700
28 feb 202477,4277,7077,3077,4376,032.693.700
27 feb 202477,5177,5877,2777,5476,132.729.400
26 feb 202477,8978,0277,3677,4776,072.890.600
23 feb 202477,8978,1477,7877,8976,484.188.400
22 feb 202477,3878,0077,2677,8076,393.120.100
21 feb 202477,0577,3176,7477,2875,882.785.900
20 feb 202476,8177,2976,6776,9775,574.727.600
16 feb 202477,0377,4476,8176,9875,583.151.400
15 feb 202476,5277,3076,5277,2475,843.504.800
14 feb 202476,4176,4875,9276,3875,003.517.300
13 feb 202476,6976,7275,4876,0874,704.218.200
12 feb 202476,8277,4776,8177,2675,863.326.400
*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...