Stockscreener 앱 받기
26.38
0.45%
-0.12
시간 외 거래:
26.36
-0.02
-0.08%
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $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% |
| 2025-07-25 | $27.34 | $27.12 | $0.22 | 16,808,571.0 | +0.15% |
| 2025-07-24 | $27.41 | $27.22 | $0.1942 | 14,133,401.0 | -0.37% |
| 2025-07-23 | $27.38 | $27.30 | $0.08 | 4,698,926.0 | +0.51% |
| 2025-07-22 | $27.26 | $26.87 | $0.39 | 12,660,940.0 | +1.08% |
| 2025-07-21 | $27.15 | $26.93 | $0.22 | 12,994,478.0 | -0.26% |
| 2025-07-18 | $27.29 | $26.95 | $0.34 | 13,140,005.0 | -0.44% |
| 2025-07-17 | $27.18 | $26.91 | $0.27 | 14,494,805.0 | +0.78% |
| 2025-07-16 | $27.00 | $26.70 | $0.30 | 16,112,157.0 | +0.22% |
| 2025-07-15 | $27.33 | $26.87 | $0.46 | 16,709,740.0 | -1.61% |
| 2025-07-14 | $27.38 | $27.13 | $0.25 | 16,513,143.0 | -0.07% |
| 2025-07-11 | $27.42 | $27.24 | $0.18 | 14,015,253.0 | -0.65% |
| 2025-07-10 | $27.60 | $27.17 | $0.4265 | 13,589,786.0 | +0.81% |
| 2025-07-09 | $27.41 | $27.14 | $0.2699 | 14,333,371.0 | -0.11% |
| 2025-07-08 | $27.40 | $27.00 | $0.40 | 14,677,074.0 | +0.96% |
| 2025-07-07 | $27.29 | $26.90 | $0.39 | 15,836,615.0 | -1.06% |
| 2025-07-03 | $27.40 | $27.28 | $0.12 | 8,835,970.0 | +0.15% |
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 | $26.53 | $26.21 | $0.32 | 17,671,206.0 | +0.00% |
| 2025-07 | $27.60 | $26.21 | $1.39 | 349,284,540.0 | -0.45% |
| 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% |
0.86%
자본화:
|
볼륨(24시간):