Mercados españoles cerrados en 8 hrs 27 min

Schwab Municipal Bond ETF (SCMB)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,39-0,02 (-0,04%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202451,3851,3951,3651,3951,3912.800
23 abr 202451,4051,5051,3851,4151,4123.400
22 abr 202451,4551,4551,4051,4051,4028.000
19 abr 202451,4451,4751,3951,4151,4123.300
18 abr 202451,4251,4251,3451,4051,4020.200
17 abr 202451,2751,4251,2751,3551,3512.100
16 abr 202451,3751,3851,2551,2951,2936.500
15 abr 202451,4551,4851,3051,4051,4049.500
12 abr 202451,4151,5051,4151,4551,4543.900
11 abr 202451,2751,2951,1751,2951,2931.800
10 abr 202451,3651,3651,1451,2351,2351.500
09 abr 202451,5751,6851,5451,6151,6143.300
08 abr 202451,4451,4851,3851,4851,4843.700
05 abr 202451,4151,4951,4151,4251,4251.400
04 abr 202451,5251,5951,4851,5851,5837.700
03 abr 202451,5151,5151,3851,4551,45103.200
02 abr 202451,7051,7051,5751,5951,5999.700
01 abr 202451,8551,8551,6851,7751,7762.300
01 abr 20240.138 Dividendo
28 mar 202452,0352,0552,0052,0551,9125.800
27 mar 202452,0852,0952,0052,0751,9349.700
26 mar 202452,1252,1252,0352,0351,8937.900
25 mar 202452,1152,1252,0952,0951,9557.300
22 mar 202452,2452,2452,1152,1151,9719.500
21 mar 202452,1952,1952,0652,1151,9782.800
20 mar 202452,2152,2152,0752,1452,0041.800
19 mar 202452,2152,2152,1352,1852,0467.600
18 mar 202452,1952,1952,1252,1652,0238.300
15 mar 202452,2252,2252,1052,1452,0035.700
14 mar 202452,3152,3152,1252,1251,9829.300
13 mar 202452,3552,3552,2752,2752,1356.000
12 mar 202452,3052,3052,2252,2552,1127.900
11 mar 202452,4152,4152,2552,3552,2127.000
08 mar 202452,2952,3852,2852,3852,2437.300
07 mar 202452,3052,3152,2552,3152,1731.200
06 mar 202452,2052,2452,1652,2152,0735.800
05 mar 202452,2252,2652,1752,1852,0482.600
04 mar 202452,1952,1952,1052,1151,9731.300
01 mar 202452,0952,2252,0752,2252,0865.100
29 feb 202452,3652,3652,2652,3052,1650.800
28 feb 202452,2652,3052,2352,3052,1617.600
27 feb 202452,2052,2452,1852,1852,0431.000
26 feb 202452,3452,3452,1552,1952,0563.900
23 feb 202452,2452,3152,1552,3152,1777.100
22 feb 202452,1652,1852,1252,1351,9915.500
21 feb 202452,1852,1852,1352,1652,0239.300
20 feb 202452,2352,2352,0952,1752,0346.000
16 feb 202452,1352,1352,0652,0751,9343.300
15 feb 202452,2352,2352,0852,1952,0523.500
14 feb 202451,9652,1451,9652,1452,0025.500
13 feb 202452,1452,1451,9051,9651,8295.900
12 feb 202452,3052,3052,2252,2552,1127.600
09 feb 202452,2052,2052,1052,1752,0317.800
08 feb 202452,2652,2652,0852,2052,0632.000
07 feb 202452,2152,2152,1252,2152,0773.000
06 feb 202451,9952,2051,9052,1952,0567.600
05 feb 202452,3152,3152,0352,0751,9334.000
02 feb 202452,4052,4052,1652,2252,08116.800
01 feb 202452,4452,5752,4452,5652,4270.200
01 feb 20240.146 Dividendo
31 ene 202452,3952,4852,3752,4852,2041.400
30 ene 202452,3252,3252,1452,2852,0070.400
29 ene 202452,4552,4552,1852,2551,97120.700
26 ene 202452,0152,0752,0052,0251,7429.900
25 ene 202452,2352,2351,9852,1251,8461.700
24 ene 202452,1452,1951,9451,9551,6774.100
23 ene 202452,0452,1052,0152,0451,7613.000
22 ene 202452,1752,1752,1052,1551,8725.700
19 ene 202452,1852,1851,9551,9651,6842.600
18 ene 202452,4452,4452,1052,2051,9248.000
17 ene 202452,5452,5452,2152,3652,0845.000
16 ene 202452,5652,5652,3552,4152,1343.500
12 ene 202452,6052,6152,5152,5852,2922.800
11 ene 202452,5152,5952,4452,5852,3035.700
10 ene 202452,6552,6552,4652,4952,2130.100
09 ene 202452,5752,5952,5352,5352,2437.700
08 ene 202452,4552,6352,4552,5852,2925.800
05 ene 202452,5652,5752,2952,4452,1638.500
04 ene 202452,4952,4952,4252,4952,2028.300
03 ene 202452,6252,6252,4952,5552,2639.100
02 ene 202452,5352,5752,4852,5152,2350.700
29 dic 202352,7052,7052,5352,6152,3235.700
28 dic 202352,6452,6452,5152,5452,2538.100
27 dic 202352,6052,6052,5052,5352,2526.400
26 dic 202352,5852,5852,4552,4552,1724.000
22 dic 202352,4852,5052,3752,4552,1753.800
21 dic 202352,4452,4852,4352,4452,1681.800
20 dic 202352,3752,4752,3452,4152,1366.500
19 dic 202352,4152,4152,3052,3252,0427.000
18 dic 202352,4352,4352,2552,2952,0163.900
15 dic 202352,3852,3852,2552,3052,0251.200
15 dic 20230.13 Dividendo
14 dic 202352,3552,4052,1752,3951,9873.500
13 dic 202351,7552,1951,7552,1151,7099.700
12 dic 202351,9251,9251,8251,8551,4446.400
11 dic 202351,8051,9051,7951,8951,4830.900
08 dic 202351,9451,9551,7651,8651,4544.800
07 dic 202351,9252,0051,8751,9551,5424.700
06 dic 202351,7951,9551,7051,7951,3873.900
05 dic 202351,6651,8251,6651,7151,30103.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...