Italia markets open in 1 hour 18 minutes

Schwab U.S. TIPS ETF (SCHP)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,55-0,01 (-0,02%)
Alla chiusura: 04:00PM EDT
51,51 -0,04 (-0,08%)
Dopo ore: 06:04PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202451,6651,6851,5251,5551,556.652.700
06 mag 202451,5251,5951,5051,5651,56601.800
03 mag 202451,5751,5951,4151,5151,511.214.800
02 mag 202451,1151,3051,0651,2851,28759.600
01 mag 202451,0751,2550,9251,1051,103.116.700
01 mag 20240.208 Dividendo
30 apr 202451,3051,3651,2051,2351,021.379.400
29 apr 202451,4051,4951,3851,4651,25841.000
26 apr 202451,3051,3951,3051,3351,121.513.200
25 apr 202451,1051,2251,0751,2151,001.307.700
24 apr 202451,3051,3251,2051,2851,071.054.700
23 apr 202451,2751,4651,2451,3851,171.098.900
22 apr 202451,2451,3651,2451,2751,06822.000
19 apr 202451,3751,3951,3151,3251,11917.100
18 apr 202451,2951,3051,1751,2451,03962.200
17 apr 202451,2251,3551,1651,3251,11924.800
16 apr 202451,1851,2551,1051,1650,951.145.100
15 apr 202451,2951,3251,1751,3251,112.068.800
12 apr 202451,5451,6351,5051,5151,301.217.900
11 apr 202451,4651,4751,2851,3251,111.281.900
10 apr 202451,6051,6451,3551,3551,141.846.000
09 apr 202451,8151,8851,8151,8451,631.107.500
08 apr 202451,6751,7451,6351,7251,511.196.000
05 apr 202451,8051,8951,7351,7351,52758.900
04 apr 202451,8551,9651,7451,9651,751.068.300
03 apr 202451,6151,7651,5851,7551,541.564.700
02 apr 202451,6451,7751,5751,7651,55774.900
01 apr 202451,9351,9651,7451,7551,541.600.500
01 apr 20240.076 Dividendo
28 mar 202452,1052,2252,0852,1651,87918.300
27 mar 202452,0452,1752,0352,1651,871.786.200
26 mar 202451,9852,0251,9251,9951,70705.700
25 mar 202452,1152,1151,9551,9551,662.293.200
22 mar 202452,1752,1952,1052,1351,84576.300
21 mar 202452,0452,0651,9051,9351,641.088.900
20 mar 202451,6851,8651,6651,8451,551.140.300
19 mar 202451,6551,7451,6351,6651,381.718.500
18 mar 202451,6251,6551,5451,5751,29781.500
15 mar 202451,6851,7251,6351,6351,35523.200
14 mar 202451,8651,8651,6451,6651,38816.100
13 mar 202452,0452,0651,9451,9651,67847.000
12 mar 202452,1452,1552,0352,0451,75970.700
11 mar 202452,2452,2652,1252,1451,85742.600
08 mar 202452,2852,3452,2152,2251,93707.500
07 mar 202452,2752,2852,1352,2051,911.165.300
06 mar 202452,2452,3552,1952,2251,93954.900
05 mar 202452,1352,2552,0852,1851,89953.600
04 mar 202451,8751,9751,8751,9651,67650.200
01 mar 202451,7652,0251,6751,9951,701.354.400
29 feb 202451,7051,8251,7051,7951,501.152.300
28 feb 202451,5751,6851,5551,6551,37887.800
27 feb 202451,5551,6251,4951,4951,21708.000
26 feb 202451,5351,6051,4951,5651,28822.700
23 feb 202451,4451,6451,4451,5851,301.114.800
22 feb 202451,4951,5951,3751,4551,171.381.400
21 feb 202451,6051,6251,4751,5051,22823.500
20 feb 202451,5951,6551,5751,5751,29894.200
16 feb 202451,4851,5651,4751,5651,28874.300
15 feb 202451,6651,7051,6051,6151,331.000.300
14 feb 202451,4751,6051,4751,5251,241.134.100
13 feb 202451,4351,4851,3251,3251,041.257.600
12 feb 202451,6551,6651,5751,6451,361.379.200
09 feb 202451,6451,7151,6051,6251,341.141.600
08 feb 202451,6951,7751,6551,6951,411.055.600
07 feb 202451,7851,8951,7451,7451,45979.400
06 feb 202451,7351,9451,7251,8551,561.393.000
05 feb 202451,7751,8151,6351,6851,401.158.500
02 feb 202452,0452,0951,8651,9551,665.001.600
01 feb 202452,5152,7152,4152,4552,161.339.700
31 gen 202452,1852,3752,1352,3652,071.735.000
30 gen 202452,0952,1351,9652,0551,761.052.900
29 gen 202451,9752,1051,9352,0251,732.695.700
26 gen 202451,8951,9051,7951,8451,55704.800
25 gen 202451,8551,8951,7851,8951,601.020.300
24 gen 202451,9351,9351,7151,7251,43988.600
23 gen 202451,7951,8451,7251,8351,541.059.900
22 gen 202451,9852,0551,9551,9951,701.046.700
19 gen 202451,8951,9751,8051,9551,661.329.000
18 gen 202451,9151,9851,8451,9351,641.462.500
17 gen 202451,9051,9651,8351,9251,63851.200
16 gen 202452,2052,2551,9952,0651,771.501.700
12 gen 202452,2252,3652,2252,3552,06978.200
11 gen 202451,9752,1451,9452,1251,83958.900
10 gen 202451,9551,9951,8251,8551,561.859.900
09 gen 202451,9252,0351,9051,9151,621.270.900
08 gen 202451,8052,0651,8051,9851,691.590.300
05 gen 202451,8452,0751,7751,7751,481.372.200
04 gen 202451,9852,0251,9351,9551,66846.600
03 gen 202451,9452,2251,9252,2051,912.111.200
02 gen 202452,0352,1652,0052,1351,843.797.000
29 dic 202352,1252,3152,1252,2051,911.881.600
28 dic 202352,3652,4552,2452,2451,951.961.800
27 dic 202352,3052,4452,2752,4252,131.261.100
26 dic 202352,1652,2252,1352,1851,891.144.400
22 dic 202352,3252,3352,0852,1251,831.697.100
21 dic 202352,3552,3952,1952,2551,962.926.100
20 dic 202352,2652,3652,1652,3352,041.574.900
19 dic 202352,1652,2652,1052,1051,811.698.700
18 dic 202352,1752,2052,0952,1051,811.216.100
15 dic 202352,1252,2952,1252,2651,971.369.300
*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...