Italia markets close in 5 hours 32 minutes

Schwab U.S. Large-Cap ETF (SCHX)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,55+0,23 (+0,36%)
Alla chiusura: 04:00PM EDT
64,74 +0,19 (+0,29%)
Dopo ore: 06:18PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202464,4664,5864,2764,5564,552.264.700
24 giu 202464,5264,8164,3264,3264,321.469.000
21 giu 202464,6164,6164,3164,5064,501.965.000
20 giu 202464,8864,9564,3764,5864,58987.700
18 giu 202464,6064,7864,5764,7864,78931.400
17 giu 202464,0364,7563,9464,6064,601.082.100
14 giu 202463,9064,1063,7564,1064,10962.400
13 giu 202464,2164,2163,7564,1064,101.053.200
12 giu 202464,0764,3163,8864,0164,011.029.800
11 giu 202463,1463,4562,8763,4363,432.142.700
10 giu 202463,0163,3562,9463,3363,33978.600
07 giu 202463,0963,4262,9263,1063,10854.500
06 giu 202463,2263,3062,9863,2063,20757.700
05 giu 202462,7663,2262,5063,2263,221.241.900
04 giu 202462,2862,5462,0662,4662,46894.600
03 giu 202462,6062,6161,8062,3962,39955.400
31 mag 202462,0062,3861,3362,3062,301.147.000
30 mag 202462,0762,1761,7261,8561,85868.600
29 mag 202462,2162,4262,1962,2962,291.879.600
28 mag 202462,8462,8462,4162,7162,71934.500
24 mag 202462,4762,8062,4062,7362,73937.200
23 mag 202463,1563,1562,1562,2962,2914.656.400
22 mag 202462,9262,9762,5262,8062,80851.900
21 mag 202462,7262,9962,7262,9962,99779.000
20 mag 202462,7863,0062,7362,8662,86797.000
17 mag 202462,7062,7862,5262,7862,781.162.500
16 mag 202462,8363,0162,6762,6962,691.103.400
15 mag 202462,3562,8562,2762,8462,841.151.100
14 mag 202461,7562,1061,7162,0562,05841.300
13 mag 202461,9461,9461,6161,7761,77915.700
10 mag 202461,8361,9561,5961,7561,75897.500
09 mag 202461,3561,6761,2561,6761,671.305.200
08 mag 202461,0761,3561,0761,2861,28797.600
07 mag 202461,3361,4961,2461,3461,341.167.300
06 mag 202460,9161,2960,8761,2961,291.282.800
03 mag 202460,6660,7860,3060,6360,632.959.900
02 mag 202459,7859,9959,2159,9259,922.385.200
01 mag 202459,4660,2659,2559,3459,342.221.500
30 apr 202460,3160,4059,5159,5359,531.332.300
29 apr 202460,5060,5560,1460,4860,481.007.200
26 apr 202460,0660,4459,9660,2860,281.049.700
25 apr 202459,1359,7958,9759,7359,731.130.000
24 apr 202460,0960,1659,6459,8859,881.223.300
23 apr 202459,5060,0159,4159,9759,971.332.400
22 apr 202459,0259,5458,7059,1659,161.370.500
19 apr 202459,1159,3058,5158,7058,702.110.900
18 apr 202459,4459,7459,0859,1659,161.917.400
17 apr 202459,9459,9959,1359,3359,331.867.000
16 apr 202459,8360,0159,5159,6459,642.414.100
15 apr 202461,0561,0959,6859,8159,811.925.300
12 apr 202461,0461,1660,3760,6060,601.601.500
11 apr 202461,2061,6160,7561,4761,471.444.300
10 apr 202460,8661,2360,7661,0161,012.257.200
09 apr 202461,7661,7961,0461,6461,641.226.300
08 apr 202461,6161,7261,4661,5461,541.062.600
05 apr 202461,0261,7460,9861,5261,521.398.500
04 apr 202462,0562,1560,8360,8960,891.896.100
03 apr 202461,3961,7961,3961,6461,641.198.700
02 apr 202461,4561,5561,2661,5461,541.338.600
01 apr 202462,1762,2161,8161,9861,981.401.100
28 mar 202462,0762,2562,0562,0662,062.017.900
27 mar 202461,8962,0861,6562,0862,081.643.200
26 mar 202461,8861,8961,5261,5661,561.579.000
25 mar 202461,6961,8161,6561,6961,691.171.900
22 mar 202461,9661,9861,7961,8561,851.103.800
21 mar 202462,0762,1861,9361,9861,982.138.100
20 mar 202461,1761,7661,0761,7361,733.071.200
20 mar 20240.196 Dividendo
19 mar 202460,8661,3760,7961,3561,151.390.800
18 mar 202461,1061,2960,9661,0560,851.052.100
15 mar 202460,6060,8960,4860,6660,471.511.800
14 mar 202461,3761,3760,7061,0660,861.265.900
13 mar 202461,3161,4061,0661,2661,061.043.000
12 mar 202460,9561,3860,6261,3361,131.374.100
11 mar 202460,6160,7560,3560,6860,491.254.300
08 mar 202461,2361,5360,6760,7660,571.446.800
07 mar 202460,8861,2460,8061,1460,942.671.600
06 mar 202460,6260,7860,3560,5360,341.903.100
05 mar 202460,5660,5959,9160,2060,011.388.400
04 mar 202460,7761,0360,7660,8260,631.381.200
01 mar 202460,4060,9160,3560,8760,681.436.600
29 feb 202460,2960,4859,9660,3260,132.343.400
28 feb 202459,9860,1559,9160,0759,881.334.100
27 feb 202460,1060,1859,9060,1659,971.405.400
26 feb 202460,2960,3260,0260,0459,851.350.800
23 feb 202460,3560,4960,1260,2260,031.305.800
22 feb 202459,7060,2859,6560,1859,991.450.700
21 feb 202458,7258,9858,5258,9658,771.484.900
20 feb 202459,0559,1258,6558,9558,761.676.200
16 feb 202459,5859,6959,2259,3059,111.493.500
15 feb 202459,2759,6259,2159,6059,411.515.300
14 feb 202458,9259,2258,6559,1658,971.858.800
13 feb 202458,6058,8258,1858,6158,4212.876.100
12 feb 202459,4259,7459,3559,4459,251.898.600
09 feb 202459,2059,5059,1359,4759,281.666.400
08 feb 202459,0359,1258,9559,1158,921.416.600
07 feb 202458,7659,0758,6859,0058,812.757.500
06 feb 202458,4558,5558,2858,5458,352.199.400
05 feb 202458,5058,5158,0558,3558,161.622.100
02 feb 202458,0558,7757,9758,5958,401.561.700
*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...