Stockscreener 앱 받기
27.78
0.55%
-0.17
시간 외 거래:
27.80
0.02
+0.07%
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $27.93 | $27.75 | $0.18 | 12,067,165.0 | -0.61% |
| 2025-08-22 | $28.03 | $27.63 | $0.40 | 15,025,297.0 | +1.56% |
| 2025-08-21 | $27.59 | $27.40 | $0.19 | 9,823,076.0 | +0.04% |
| 2025-08-20 | $27.70 | $27.46 | $0.24 | 16,673,458.0 | +0.22% |
| 2025-08-19 | $27.62 | $27.29 | $0.33 | 12,929,053.0 | +0.70% |
| 2025-08-18 | $27.38 | $27.23 | $0.15 | 12,711,548.0 | -0.26% |
| 2025-08-15 | $27.43 | $27.25 | $0.1749 | 14,164,455.0 | -0.04% |
| 2025-08-14 | $27.37 | $27.17 | $0.20 | 14,564,443.0 | -0.44% |
| 2025-08-13 | $27.48 | $27.08 | $0.3999 | 15,990,365.0 | +1.33% |
| 2025-08-12 | $27.12 | $26.84 | $0.28 | 13,839,919.0 | +1.16% |
| 2025-08-11 | $27.09 | $26.71 | $0.3788 | 17,387,316.0 | -0.33% |
| 2025-08-08 | $26.98 | $26.79 | $0.19 | 13,589,346.0 | +0.49% |
| 2025-08-07 | $26.92 | $26.59 | $0.33 | 13,323,909.0 | +0.26% |
| 2025-08-06 | $26.83 | $26.63 | $0.20 | 16,499,083.0 | -0.22% |
| 2025-08-05 | $26.75 | $26.54 | $0.21 | 17,794,047.0 | +0.49% |
| 2025-08-04 | $26.62 | $26.39 | $0.2308 | 20,258,399.0 | +0.87% |
| 2025-08-01 | $26.53 | $26.21 | $0.32 | 17,671,206.0 | -0.45% |
| 2025-07-31 | $26.86 | $26.43 | $0.425 | 19,564,074.0 | -1.27% |
| 2025-07-30 | $27.17 | $26.73 | $0.44 | 23,638,417.0 | -1.21% |
| 2025-07-29 | $27.18 | $27.01 | $0.175 | 13,072,115.0 | -0.11% |
| 2025-07-28 | $27.34 | $27.16 | $0.18 | 14,803,665.0 | -0.44% |
Schwab Us Dividend Equity Etf 주식 (SCHD) 연도별 가격 이력
이 심층 분석에서는 Schwab Us Dividend Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Us Dividend Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $28.03 | $26.21 | $1.82 | 266,379,250.0 | +4.83% |
| 2025-07 | $27.60 | $26.43 | $1.17 | 331,613,334.0 | +0.00% |
| 2025-06 | $27.10 | $25.93 | $1.17 | 320,910,354.0 | +1.26% |
| 2025-05 | $26.60 | $25.50 | $1.10 | 314,110,762.0 | +1.36% |
| 2025-04 | $27.95 | $23.87 | $4.08 | 500,703,592.0 | -7.65% |
| 2025-03 | $28.84 | $27.23 | $1.61 | 333,073,554.0 | -2.03% |
| 2025-02 | $28.54 | $27.40 | $1.14 | 244,397,985.0 | +2.55% |
| 2025-01 | $28.45 | $26.94 | $1.51 | 311,275,220.0 | +1.87% |
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.55 | $26.87 | $2.68 | 344,998,127.0 | -7.79% |
| 2024-11 | $29.72 | $28.03 | $1.69 | 216,783,400.0 | +4.61% |
| 2024-10 | $28.90 | $27.94 | $0.9626 | 228,832,845.0 | +0.19% |
| 2024-09 | $28.41 | $27.06 | $1.35 | 192,305,394.0 | +0.00% |
| 2024-08 | $28.19 | $26.25 | $1.94 | 185,089,257.0 | +2.36% |
| 2024-07 | $27.73 | $25.57 | $2.16 | 202,239,378.0 | +6.20% |
| 2024-06 | $26.45 | $25.42 | $1.04 | 157,064,202.0 | -1.03% |
| 2024-05 | $26.74 | $25.45 | $1.29 | 175,729,074.0 | +2.05% |
| 2024-04 | $26.93 | $25.18 | $1.75 | 222,112,647.0 | -4.51% |
| 2024-03 | $26.94 | $25.84 | $1.10 | 213,439,611.0 | +3.85% |
| 2024-02 | $26.05 | $25.16 | $0.8867 | 201,288,996.0 | +1.84% |
| 2024-01 | $25.78 | $24.97 | $0.8117 | 255,660,624.0 | +0.14% |
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.48 | $24.01 | $1.47 | 253,349,367.0 | +5.22% |
| 2023-11 | $24.13 | $22.55 | $1.58 | 228,114,777.0 | +6.30% |
| 2023-10 | $23.86 | $22.22 | $1.64 | 248,322,627.0 | -3.82% |
| 2023-09 | $25.03 | $23.38 | $1.65 | 169,233,114.0 | -5.06% |
| 2023-08 | $25.23 | $24.26 | $0.9717 | 171,532,731.0 | -1.49% |
| 2023-07 | $25.34 | $23.85 | $1.50 | 169,472,850.0 | +4.19% |
| 2023-06 | $24.61 | $23.04 | $1.57 | 197,980,506.0 | +4.35% |
| 2023-05 | $24.32 | $23.04 | $1.28 | 229,583,205.0 | -4.11% |
| 2023-04 | $24.74 | $23.60 | $1.14 | 153,968,874.0 | -0.81% |
| 2023-03 | $25.29 | $23.22 | $2.07 | 274,226,073.0 | -1.86% |
| 2023-02 | $26.05 | $24.76 | $1.30 | 185,918,058.0 | -3.32% |
| 2023-01 | $26.08 | $24.94 | $1.14 | 201,032,124.0 | +2.08% |
0.69%
자본화:
|
볼륨(24시간):