Italia markets closed

Schwab U.S. Large-Cap Value ETF (SCHV)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,86+0,22 (+0,29%)
Alla chiusura: 04:00PM EDT
76,00 +0,14 (+0,18%)
Dopo ore: 07:45PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202475,8075,8675,5475,8675,86250.589
16 mag 202475,7075,8675,6175,6475,64235.500
15 mag 202475,4175,6975,2975,6275,62269.000
14 mag 202474,9575,1274,7375,0775,07526.100
13 mag 202475,0475,2474,7374,7774,77285.200
10 mag 202474,8574,9374,7274,8174,81221.800
09 mag 202474,0074,6874,0074,6874,68261.600
08 mag 202473,6374,0873,6373,9873,98273.300
07 mag 202473,9374,1173,8673,9373,93207.500
06 mag 202473,6073,7673,4873,7373,73399.000
03 mag 202473,4073,4572,9173,2173,21290.700
02 mag 202472,8072,9872,2872,8572,85362.200
01 mag 202472,3873,2372,2472,3672,36449.800
30 apr 202473,3073,3072,5872,6272,62281.200
29 apr 202473,2873,5873,2273,5473,54200.600
26 apr 202473,0773,3872,9673,1373,13202.400
25 apr 202473,1173,4272,7073,2873,28246.900
24 apr 202473,3173,5773,0973,5073,50322.700
23 apr 202472,9973,5572,9573,4273,42611.600
22 apr 202472,5873,2672,2772,8672,86265.600
19 apr 202471,8872,4171,8872,3272,32340.500
18 apr 202471,9672,2671,6171,8271,82365.300
17 apr 202472,1372,2171,5271,7471,74645.300
16 apr 202472,3172,3171,7371,8371,83291.600
15 apr 202473,4173,5572,0772,2572,25382.400
12 apr 202473,4073,4972,4772,6772,67319.700
11 apr 202474,0474,1073,3473,7473,74350.200
10 apr 202474,0074,3173,5673,8973,89409.900
09 apr 202474,9775,0674,3374,9174,91315.200
08 apr 202474,8074,9774,7374,8074,80344.600
05 apr 202474,3474,9474,2274,7674,76435.500
04 apr 202475,4675,6474,1574,2574,25367.700
03 apr 202475,0175,2974,8575,0275,02334.700
02 apr 202475,1975,3074,9475,1775,17290.700
01 apr 202476,0376,0375,4775,5675,56694.100
28 mar 202475,8176,1375,7575,9875,98321.100
27 mar 202474,9075,7174,8575,6875,68667.900
26 mar 202474,7574,8074,4974,5474,54679.900
25 mar 202474,7074,9574,5674,6274,62298.800
22 mar 202475,1775,2474,7074,7074,70338.600
21 mar 202474,9175,3974,8575,1575,15500.200
20 mar 202473,9274,6673,8574,5974,59842.800
20 mar 20240.394 Dividendo
19 mar 202473,9774,4273,9574,4274,03284.000
18 mar 202474,0474,2173,7974,0273,63239.900
15 mar 202473,6074,0673,6073,8773,48470.900
14 mar 202474,4874,5073,5373,9773,58351.900
13 mar 202474,3974,6774,2674,4674,07420.500
12 mar 202474,2774,4673,9774,3073,91419.500
11 mar 202473,7474,1373,5574,1373,74351.500
08 mar 202474,0074,2673,8073,8873,49588.000
07 mar 202473,9274,1173,8273,8873,49578.600
06 mar 202473,5273,8773,3673,6273,23463.900
05 mar 202473,2773,6572,9373,2072,81520.000
04 mar 202473,1773,5473,1173,3672,97684.700
01 mar 202472,9673,2772,7373,2172,82582.000
29 feb 202473,0073,0772,6872,9072,51311.700
28 feb 202472,5772,9472,5372,7472,35621.700
27 feb 202472,6472,7072,4472,6772,29744.200
26 feb 202472,7872,9772,4372,4772,09913.200
23 feb 202472,6773,0072,6672,7872,39668.800
22 feb 202472,2372,7472,1372,5972,21826.400
21 feb 202471,6572,0771,5972,0771,691.302.600
20 feb 202471,6071,9471,5671,7071,32515.100
16 feb 202471,7972,1571,6471,7971,41383.500
15 feb 202471,3072,0371,2871,9971,61317.800
14 feb 202470,8571,1070,6171,0370,65363.600
13 feb 202470,9271,0270,0570,5770,20424.800
12 feb 202471,1471,7271,1471,5671,18476.600
09 feb 202471,1671,1670,8271,1670,78425.600
08 feb 202470,9771,1570,7671,0970,71314.500
07 feb 202470,9871,0870,7370,9870,60310.500
06 feb 202470,4270,8270,3970,7770,40268.900
05 feb 202470,5970,6570,1270,3369,96345.900
02 feb 202470,7771,2270,3970,9070,52639.300
01 feb 202470,4271,0270,0971,0070,62340.800
31 gen 202471,0271,1070,2970,2969,92363.100
30 gen 202470,7071,0870,5871,0370,65352.900
29 gen 202470,4770,8070,3270,7770,40316.400
26 gen 202470,4870,6570,3570,5470,17310.700
25 gen 202470,2470,5570,0470,5570,18320.400
24 gen 202470,2870,3569,7569,7669,39365.000
23 gen 202470,0070,1369,8370,0969,72319.600
22 gen 202469,8070,1569,7669,8969,52532.700
19 gen 202469,3169,8668,9369,7169,34351.000
18 gen 202468,9069,1568,5269,1268,75347.400
17 gen 202468,8169,1868,5468,8268,46355.900
16 gen 202469,4469,4769,0669,2568,88526.800
12 gen 202470,0070,1869,5569,7669,39282.300
11 gen 202469,9669,9669,2769,7169,34380.500
10 gen 202469,8770,0869,7069,9769,60312.700
09 gen 202469,8870,0069,7369,8669,49285.400
08 gen 202469,6670,3069,5170,2669,89482.400
05 gen 202469,5670,1469,5469,8369,46294.500
04 gen 202469,7670,1369,6169,6469,27376.200
03 gen 202470,0670,1169,6469,7069,33347.800
02 gen 202469,7770,5069,7570,3269,95602.000
29 dic 202370,1570,2969,8670,1069,73326.600
28 dic 202370,1270,3370,1170,2469,87290.800
27 dic 202370,0770,2369,9170,1469,77356.900
*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...