La bourse est fermée

Schwab U.S. TIPS ETF (SCHP)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
52,11+0,23 (+0,44 %)
À la clôture : 04:00PM EDT
52,13 +0,02 (+0,04 %)
Échanges après Bourse : 06:01PM EDT
Durée:
07 juil. 2023 - 07 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juil. 202452,0152,1751,9752,1152,11601 000
03 juil. 202451,7451,9251,7451,8851,88566 500
02 juil. 202451,7351,7651,6051,6851,68751 600
01 juil. 202451,6151,7351,5351,5851,58917 800
01 juil. 20240.25 Dividende
28 juin 202452,3052,3252,0152,0151,76759 000
27 juin 202452,2052,2552,1752,1951,94611 400
26 juin 202452,0552,1152,0352,0951,841 215 600
25 juin 202452,1452,2452,1452,2451,994 777 400
24 juin 202452,1652,1852,1052,1851,93565 700
21 juin 202452,2752,3152,1452,1551,903 649 000
20 juin 202452,0552,2452,0452,2351,981 137 300
18 juin 202452,1252,2652,1052,2251,97640 600
17 juin 202451,9552,0151,9251,9951,744 670 900
14 juin 202452,0752,1352,0252,0651,81663 000
13 juin 202451,9452,1451,9252,0151,76691 700
12 juin 202452,0152,0951,7951,8151,561 491 000
11 juin 202451,6351,7751,5951,7551,50835 200
10 juin 202451,6251,6551,5751,6051,351 243 300
07 juin 202451,7951,7951,6851,6951,44982 300
06 juin 202452,0552,1252,0252,0951,84582 100
05 juin 202452,0552,1351,9152,1351,88773 000
04 juin 202451,9452,0251,8851,9951,74923 500
03 juin 202451,6651,8451,6551,8351,58970 600
03 juin 20240.291 Dividende
31 mai 202451,8551,9251,7951,9251,38879 700
30 mai 202451,6451,7351,6451,7251,18982 500
29 mai 202451,5351,5751,4251,5250,981 096 200
28 mai 202451,8551,8651,6251,6351,09689 600
24 mai 202451,7151,8251,7051,7851,24516 000
23 mai 202451,9451,9451,6851,7351,19945 100
22 mai 202451,8551,9651,8551,9251,38728 300
21 mai 202451,9551,9851,9251,9651,42631 600
20 mai 202451,7951,8751,7951,8251,281 110 500
17 mai 202451,8851,9351,8551,8551,31802 900
16 mai 202452,0052,0151,9051,9251,381 097 500
15 mai 202451,9252,0151,8451,9851,441 108 500
14 mai 202451,6351,7251,6251,7151,17676 100
13 mai 202451,6751,6851,5951,6051,06715 700
10 mai 202451,6551,6751,5551,5851,041 757 900
09 mai 202451,5251,6951,5151,6651,121 361 900
08 mai 202451,4951,5351,4751,5050,971 886 800
07 mai 202451,6651,6851,5251,5551,016 652 700
06 mai 202451,5251,5951,5051,5651,02601 800
03 mai 202451,5751,5951,4151,5150,981 214 800
02 mai 202451,1151,3051,0651,2850,75759 600
01 mai 202451,0751,2550,9251,1050,573 116 700
01 mai 20240.208 Dividende
30 avr. 202451,3051,3651,2051,2350,491 379 400
29 avr. 202451,4051,4951,3851,4650,72841 000
26 avr. 202451,3051,3951,3051,3350,591 513 200
25 avr. 202451,1051,2251,0751,2150,471 307 700
24 avr. 202451,3051,3251,2051,2850,541 054 700
23 avr. 202451,2751,4651,2451,3850,641 098 900
22 avr. 202451,2451,3651,2451,2750,53822 000
19 avr. 202451,3751,3951,3151,3250,58917 100
18 avr. 202451,2951,3051,1751,2450,50962 200
17 avr. 202451,2251,3551,1651,3250,58924 800
16 avr. 202451,1851,2551,1051,1650,421 145 100
15 avr. 202451,2951,3251,1751,3250,582 068 800
12 avr. 202451,5451,6351,5051,5150,771 217 900
11 avr. 202451,4651,4751,2851,3250,581 281 900
10 avr. 202451,6051,6451,3551,3550,611 846 000
09 avr. 202451,8151,8851,8151,8451,091 107 500
08 avr. 202451,6751,7451,6351,7250,981 196 000
05 avr. 202451,8051,8951,7351,7350,98758 900
04 avr. 202451,8551,9651,7451,9651,211 068 300
03 avr. 202451,6151,7651,5851,7551,001 564 700
02 avr. 202451,6451,7751,5751,7651,01774 900
01 avr. 202451,9351,9651,7451,7551,001 600 500
01 avr. 20240.076 Dividende
28 mars 202452,1052,2252,0852,1651,33918 300
27 mars 202452,0452,1752,0352,1651,331 786 200
26 mars 202451,9852,0251,9251,9951,17705 700
25 mars 202452,1152,1151,9551,9551,132 293 200
22 mars 202452,1752,1952,1052,1351,30576 300
21 mars 202452,0452,0651,9051,9351,111 088 900
20 mars 202451,6851,8651,6651,8451,021 140 300
19 mars 202451,6551,7451,6351,6650,841 718 500
18 mars 202451,6251,6551,5451,5750,75781 500
15 mars 202451,6851,7251,6351,6350,81523 200
14 mars 202451,8651,8651,6451,6650,84816 100
13 mars 202452,0452,0651,9451,9651,14847 000
12 mars 202452,1452,1552,0352,0451,22970 700
11 mars 202452,2452,2652,1252,1451,31742 600
08 mars 202452,2852,3452,2152,2251,39707 500
07 mars 202452,2752,2852,1352,2051,371 165 300
06 mars 202452,2452,3552,1952,2251,39954 900
05 mars 202452,1352,2552,0852,1851,35953 600
04 mars 202451,8751,9751,8751,9651,14650 200
01 mars 202451,7652,0251,6751,9951,171 354 400
29 févr. 202451,7051,8251,7051,7950,971 152 300
28 févr. 202451,5751,6851,5551,6550,83887 800
27 févr. 202451,5551,6251,4951,4950,67708 000
26 févr. 202451,5351,6051,4951,5650,74822 700
23 févr. 202451,4451,6451,4451,5850,761 114 800
22 févr. 202451,4951,5951,3751,4550,641 381 400
21 févr. 202451,6051,6251,4751,5050,68823 500
20 févr. 202451,5951,6551,5751,5750,75894 200
16 févr. 202451,4851,5651,4751,5650,74874 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...