ARCX
Datos históricos de Schwab U.S. Large-Cap Value ETF
Schwab U.S. Large-Cap Value ETF · SCHV
$33.93
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:45 UTC
- Variación en el periodo
- +19.22%
- Máximo
- US$35.49
- 17 de agosto de 2026
- Mínimo
- US$28.29
- 20 de noviembre de 2025
- Volumen medio diario
- 3.74 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 | 33.79 | 33.97 | 33.79 | 33.93 | +0.35% | 1.93 M |
| 8 oct 2026 | 33.48 | 33.82 | 33.48 | 33.81 | +0.68% | 3.28 M |
| 7 oct 2026 | 33.62 | 33.69 | 33.54 | 33.58 | −0.62% | 3.7 M |
| 6 oct 2026 | 33.69 | 33.87 | 33.69 | 33.79 | +0.51% | 2.33 M |
| 5 oct 2026 | 33.49 | 33.68 | 33.33 | 33.62 | +0.24% | 4.36 M |
| 2 oct 2026 | 33.54 | 33.66 | 33.47 | 33.54 | +0.48% | 3.19 M |
| 1 oct 2026 | 33.30 | 33.43 | 33.12 | 33.38 | +0.21% | 4.43 M |
| 30 sep 2026 | 33.56 | 33.62 | 33.29 | 33.31 | −0.60% | 4.09 M |
| 29 sep 2026 | 33.53 | 33.59 | 33.40 | 33.51 | −0.12% | 3.4 M |
| 28 sep 2026 | 33.69 | 33.73 | 33.50 | 33.55 | −0.77% | 3.81 M |
| 25 sep 2026 | 33.71 | 33.86 | 33.63 | 33.81 | +0.39% | 3.36 M |
| 24 sep 2026 | 33.76 | 33.85 | 33.64 | 33.68 | −0.41% | 2.71 M |
| 23 sep 2026 | 34.00 | 34.02 | 33.78 | 33.82 | −1.02% | 2.53 M |
| 22 sep 2026 | 34.25 | 34.30 | 34.08 | 34.17 | −0.12% | 3.33 M |
| 21 sep 2026 | 34.18 | 34.32 | 34.07 | 34.21 | +0.56% | 2.34 M |
| 18 sep 2026 | 34.00 | 34.06 | 33.88 | 34.02 | −0.09% | 2.4 M |
| 17 sep 2026 | 34.16 | 34.17 | 33.98 | 34.05 | +0.71% | 2.2 M |
| 16 sep 2026 | 34.20 | 34.20 | 33.61 | 33.81 | −0.88% | 2.8 M |
| 15 sep 2026 | 34.21 | 34.21 | 34.00 | 34.11 | −0.15% | 2.57 M |
| 14 sep 2026 | 34.22 | 34.30 | 34.11 | 34.16 | −0.96% | 3.78 M |
| 11 sep 2026 | 34.53 | 34.56 | 34.39 | 34.49 | +0.79% | 2.62 M |
| 10 sep 2026 | 34.35 | 34.42 | 34.19 | 34.22 | −0.90% | 3.23 M |
| 9 sep 2026 | 34.59 | 34.67 | 34.51 | 34.53 | −0.35% | 2.8 M |
| 8 sep 2026 | 34.81 | 34.85 | 34.63 | 34.65 | −0.49% | 3.95 M |
| 4 sep 2026 | 34.67 | 34.88 | 34.65 | 34.82 | +0.17% | 2.74 M |
| 3 sep 2026 | 34.63 | 34.77 | 34.43 | 34.76 | +0.70% | 2.78 M |
| 2 sep 2026 | 34.38 | 34.55 | 34.34 | 34.52 | +0.58% | 2.47 M |
| 1 sep 2026 | 34.49 | 34.56 | 34.24 | 34.32 | −0.55% | 2.5 M |
| 31 ago 2026 | 34.53 | 34.60 | 34.44 | 34.51 | −0.29% | 2.92 M |
| 28 ago 2026 | 34.80 | 34.82 | 34.55 | 34.61 | −0.46% | 2.41 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.