ARCX
Datos históricos de Schwab International Small-Cap Equity ETF
Schwab International Small-Cap Equity ETF · SCHC
$49.47
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:01 UTC
- Variación en el periodo
- +10.84%
- Máximo
- US$52.12
- 28 de agosto de 2026
- Mínimo
- US$43.45
- 20 de noviembre de 2025
- Volumen medio diario
- 0.42 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.35 | 49.54 | 49.23 | 49.47 | +0.84% | 241,974.927 |
| 8 oct 2026 | 48.88 | 49.10 | 48.69 | 49.06 | −0.37% | 352,908.089 |
| 7 oct 2026 | 49.31 | 49.35 | 49.02 | 49.24 | −1.40% | 227,010.484 |
| 6 oct 2026 | 50.04 | 50.15 | 49.90 | 49.94 | +0.32% | 248,091.195 |
| 5 oct 2026 | 49.61 | 49.86 | 49.41 | 49.78 | −0.04% | 287,320.534 |
| 2 oct 2026 | 49.69 | 49.93 | 49.52 | 49.80 | +0.79% | 296,939.089 |
| 1 oct 2026 | 49.69 | 49.69 | 49.16 | 49.41 | −0.66% | 489,394.024 |
| 30 sep 2026 | 50.11 | 50.17 | 49.68 | 49.74 | −0.26% | 1.65 M |
| 29 sep 2026 | 49.95 | 50.03 | 49.56 | 49.87 | −0.24% | 247,986.974 |
| 28 sep 2026 | 49.93 | 50.26 | 49.80 | 49.99 | −0.73% | 477,183.982 |
| 25 sep 2026 | 50.15 | 50.38 | 49.96 | 50.36 | +0.86% | 203,920.183 |
| 24 sep 2026 | 50.06 | 50.09 | 49.63 | 49.93 | −0.48% | 389,145.556 |
| 23 sep 2026 | 50.58 | 50.59 | 50.07 | 50.17 | −1.95% | 212,250.549 |
| 22 sep 2026 | 50.88 | 51.28 | 50.81 | 51.17 | +0.85% | 441,823.839 |
| 21 sep 2026 | 50.77 | 50.85 | 50.44 | 50.74 | +0.89% | 361,439.721 |
| 18 sep 2026 | 50.25 | 50.36 | 50.04 | 50.29 | −0.47% | 147,290.62 |
| 17 sep 2026 | 50.67 | 50.72 | 50.45 | 50.53 | +1.26% | 237,927.758 |
| 16 sep 2026 | 50.39 | 50.53 | 49.65 | 49.90 | −0.26% | 285,719.371 |
| 15 sep 2026 | 50.06 | 50.15 | 49.79 | 50.03 | −0.10% | 251,243.849 |
| 14 sep 2026 | 50.12 | 50.41 | 49.91 | 50.08 | −1.26% | 348,312.817 |
| 11 sep 2026 | 50.89 | 50.98 | 50.68 | 50.72 | +0.63% | 282,054.045 |
| 10 sep 2026 | 50.71 | 50.80 | 50.36 | 50.40 | −1.49% | 347,835.155 |
| 9 sep 2026 | 51.50 | 51.59 | 51.06 | 51.16 | −0.47% | 319,614.639 |
| 8 sep 2026 | 51.60 | 51.72 | 51.40 | 51.40 | −0.43% | 300,777.572 |
| 4 sep 2026 | 51.33 | 51.72 | 51.33 | 51.62 | +0.27% | 174,828.448 |
| 3 sep 2026 | 51.27 | 51.54 | 51.12 | 51.48 | +1.36% | 205,426.27 |
| 2 sep 2026 | 50.66 | 50.84 | 50.63 | 50.79 | +0.42% | 251,547.25 |
| 1 sep 2026 | 50.97 | 51.09 | 50.51 | 50.58 | −1.44% | 293,819.334 |
| 31 ago 2026 | 51.61 | 51.61 | 51.17 | 51.32 | −0.33% | 212,328.822 |
| 28 ago 2026 | 52.02 | 52.12 | 51.33 | 51.49 | −0.71% | 245,656.568 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.