ARCX
Datos históricos de Schwab U.S. Dividend Equity ETF
Schwab U.S. Dividend Equity ETF · SCHD
$33.04
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:12 UTC
- Variación en el periodo
- +24.49%
- Máximo
- US$35.31
- 19 de agosto de 2026
- Mínimo
- US$26.32
- 3 de noviembre de 2025
- Volumen medio diario
- 21.35 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 | 33.04 | 33.11 | 32.96 | 33.04 | −0.33% | 17.82 M |
| 8 oct 2026 | 32.67 | 33.16 | 32.66 | 33.15 | +1.53% | 23.63 M |
| 7 oct 2026 | 32.84 | 32.88 | 32.63 | 32.65 | −0.61% | 21.55 M |
| 6 oct 2026 | 32.76 | 32.92 | 32.71 | 32.85 | +0.40% | 19.94 M |
| 5 oct 2026 | 32.65 | 32.74 | 32.36 | 32.72 | 0.00% | 24.43 M |
| 2 oct 2026 | 32.77 | 32.83 | 32.66 | 32.72 | +0.18% | 20.74 M |
| 1 oct 2026 | 32.72 | 32.82 | 32.58 | 32.66 | +0.40% | 23.99 M |
| 30 sep 2026 | 32.97 | 32.97 | 32.53 | 32.53 | −0.97% | 21.09 M |
| 29 sep 2026 | 32.87 | 32.95 | 32.73 | 32.85 | −0.48% | 25.69 M |
| 28 sep 2026 | 33.11 | 33.19 | 32.96 | 33.01 | −0.60% | 27.62 M |
| 25 sep 2026 | 33.04 | 33.27 | 33.01 | 33.21 | +0.33% | 23.8 M |
| 24 sep 2026 | 33.37 | 33.43 | 33.08 | 33.10 | −0.54% | 21.48 M |
| 23 sep 2026 | 33.48 | 33.50 | 33.26 | 33.28 | −1.36% | 23.17 M |
| 22 sep 2026 | 33.81 | 33.85 | 33.67 | 33.74 | +0.06% | 24.32 M |
| 21 sep 2026 | 33.73 | 33.82 | 33.55 | 33.72 | +0.12% | 25.22 M |
| 18 sep 2026 | 33.73 | 33.79 | 33.58 | 33.68 | −0.62% | 22.39 M |
| 17 sep 2026 | 33.97 | 34.03 | 33.81 | 33.89 | +0.15% | 21.05 M |
| 16 sep 2026 | 34.29 | 34.30 | 33.71 | 33.84 | −1.43% | 23.98 M |
| 15 sep 2026 | 34.29 | 34.46 | 34.23 | 34.33 | −0.03% | 17.23 M |
| 14 sep 2026 | 34.35 | 34.51 | 34.28 | 34.34 | +0.64% | 22.9 M |
| 11 sep 2026 | 34.20 | 34.24 | 34.02 | 34.12 | +0.38% | 18.49 M |
| 10 sep 2026 | 34.15 | 34.16 | 33.94 | 33.99 | −0.29% | 21.59 M |
| 9 sep 2026 | 34.45 | 34.45 | 34.07 | 34.09 | −0.93% | 25.86 M |
| 8 sep 2026 | 34.66 | 34.70 | 34.38 | 34.41 | −1.12% | 31.89 M |
| 4 sep 2026 | 34.83 | 34.95 | 34.78 | 34.80 | −0.80% | 24.58 M |
| 3 sep 2026 | 35.11 | 35.20 | 34.89 | 35.08 | +0.20% | 21.4 M |
| 2 sep 2026 | 34.83 | 35.10 | 34.81 | 35.01 | +0.57% | 21.23 M |
| 1 sep 2026 | 35.02 | 35.12 | 34.72 | 34.81 | −0.23% | 23.49 M |
| 31 ago 2026 | 34.92 | 34.96 | 34.81 | 34.89 | −0.03% | 20.95 M |
| 28 ago 2026 | 34.87 | 34.95 | 34.77 | 34.90 | +0.20% | 21.07 M |
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.