Italia markets closed

Schwab 1000 ETF (SCHK)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,47-0,38 (-0,78%)
In data: 12:47PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202448,2348,4748,0848,4748,4795.367
24 apr 202448,9949,0548,6448,8548,85167.000
23 apr 202448,4648,9248,4548,8548,85177.800
22 apr 202448,1248,5347,8748,2848,28181.000
19 apr 202448,1848,3347,7247,8347,83140.000
18 apr 202448,4848,6648,1748,2548,25171.200
17 apr 202448,9148,9148,2148,3248,32354.900
16 apr 202448,7848,9248,5148,6448,64207.200
15 apr 202449,8049,8048,6548,7548,75307.300
12 apr 202449,7749,8649,2249,3549,35260.600
11 apr 202449,8650,2249,5350,1150,11194.700
10 apr 202449,6849,9349,5349,7549,75296.500
09 apr 202450,3850,3949,7950,2550,25208.300
08 apr 202450,2550,3350,1350,2050,20139.600
05 apr 202449,7850,3449,7350,1750,17254.900
04 apr 202450,6250,6949,6249,6449,64278.400
03 apr 202450,0750,3950,0650,2750,27286.300
02 apr 202450,1350,1849,9550,1550,15290.800
01 apr 202450,7450,7450,4250,5650,56249.400
28 mar 202450,6350,7750,6150,6750,67173.700
27 mar 202450,4850,6350,2850,6250,62165.800
26 mar 202450,4650,4650,1750,1950,19244.700
25 mar 202450,3050,4050,2850,3050,30158.600
22 mar 202450,5450,5450,3850,4350,43282.300
21 mar 202450,6550,7150,5150,5150,51191.000
20 mar 202449,8750,3549,8050,3450,34261.200
20 mar 20240.154 Dividendo
19 mar 202449,6050,0149,5550,0149,86138.800
18 mar 202449,8449,9549,6849,7149,56130.400
15 mar 202449,4549,6249,3249,4449,29236.400
14 mar 202450,0550,0549,4749,7649,61180.600
13 mar 202450,0050,0549,7849,9349,78258.600
12 mar 202449,7050,0349,4249,9849,83255.000
11 mar 202449,4049,5349,2249,4749,32316.700
08 mar 202449,9550,1949,4849,5449,39495.400
07 mar 202449,6549,9349,6049,8549,70369.600
06 mar 202449,4449,5549,2249,3449,19318.200
05 mar 202449,3949,3948,8549,0848,93348.400
04 mar 202449,5949,7649,5649,5749,42263.400
01 mar 202449,2949,6649,2049,6349,48379.800
29 feb 202449,1849,3148,8949,2149,06206.900
28 feb 202448,9049,0348,8548,9848,83402.000
27 feb 202449,0049,0648,8449,0548,90192.800
26 feb 202449,1549,1648,9248,9248,771.147.200
23 feb 202449,2049,2949,0149,0948,94470.900
22 feb 202448,6849,1348,6249,0648,91332.900
21 feb 202447,8848,0647,7248,0647,91195.000
20 feb 202448,1648,2047,8248,0447,89292.000
16 feb 202448,5648,6748,2948,3448,19270.100
15 feb 202448,3448,6148,2848,5948,44394.900
14 feb 202448,0748,2947,8248,2548,10231.500
13 feb 202447,7847,9547,4347,7547,60621.500
12 feb 202448,4848,7048,3948,4548,301.618.000
09 feb 202448,2548,5048,1948,4648,31738.800
08 feb 202448,1248,1848,0548,1748,02809.600
07 feb 202447,8848,1447,8148,0847,93737.000
06 feb 202447,6247,7147,4947,6847,53585.500
05 feb 202447,6647,6847,3047,5547,40514.100
02 feb 202447,3247,8947,2447,7347,58674.400
01 feb 202446,8747,2546,7347,2547,10630.200
31 gen 202447,2147,2846,6746,6746,53444.300
30 gen 202447,4247,5147,3847,4347,28231.600
29 gen 202447,1547,5047,1047,4947,34341.800
26 gen 202447,1047,2547,0347,1146,96146.000
25 gen 202447,1047,1846,9047,1547,001.204.400
24 gen 202447,1447,2446,8646,8846,74321.100
23 gen 202446,8646,9046,7046,9046,76191.200
22 gen 202446,8146,9346,7046,7846,64230.900
19 gen 202446,2346,6446,0846,6446,50241.400
18 gen 202445,8746,0845,6646,0645,92196.100
17 gen 202445,5945,6845,4145,6645,52254.000
16 gen 202445,9346,0645,7345,8945,75223.900
12 gen 202446,2446,3045,9646,1045,96215.600
11 gen 202446,1946,2245,6746,0945,95215.100
10 gen 202445,9046,1745,8346,1045,96425.600
09 gen 202445,7145,9545,6045,8645,72187.200
08 gen 202445,3145,9345,2745,9345,79188.100
05 gen 202445,1945,4945,1345,2745,13197.400
04 gen 202445,2745,5345,1745,1945,05160.200
03 gen 202445,5045,5545,2745,2945,15251.600
02 gen 202445,7345,8745,5545,7645,62171.800
29 dic 202346,2046,2445,8846,0645,92161.400
28 dic 202346,2146,2946,1946,2146,07161.300
28 dic 20230.007 Dividendo
27 dic 202346,1246,2246,0646,2146,06159.000
26 dic 202345,9746,2045,9446,1345,98111.900
22 dic 202345,9346,0845,7245,9345,78188.000
21 dic 202345,6545,8345,4645,8045,65190.000
20 dic 202345,9546,1245,3345,3545,20252.400
19 dic 202345,8046,0345,7946,0345,88208.900
18 dic 202345,6245,8145,6145,7345,58200.800
15 dic 202345,5045,5945,3945,4945,34174.700
14 dic 202345,5845,7245,2945,5645,41211.100
13 dic 202344,7045,3444,6545,3145,16205.300
12 dic 202344,4544,6944,3444,6744,53317.400
11 dic 202344,2744,4844,2444,4744,33129.700
08 dic 202344,0344,3544,0244,2844,14150.000
07 dic 202343,9644,1343,9144,1143,97178.800
06 dic 202344,1344,1643,7343,7643,62161.900
06 dic 20230.179 Dividendo
*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...