Stockscreener 앱 받기
25.28
5.42%
-1.45
시간 외 거래:
25.37
0.09
+0.36%
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $26.30 | $25.23 | $1.07 | 45,281,018.0 | -5.42% |
| 2025-04-03 | $27.47 | $26.71 | $0.76 | 30,299,540.0 | -4.09% |
| 2025-04-02 | $27.89 | $27.60 | $0.29 | 11,547,780.0 | +0.00% |
| 2025-04-01 | $27.95 | $27.67 | $0.28 | 14,639,115.0 | -0.32% |
| 2025-03-31 | $28.06 | $27.49 | $0.57 | 18,967,625.0 | +1.38% |
| 2025-03-28 | $27.79 | $27.47 | $0.3165 | 15,592,465.0 | -0.61% |
| 2025-03-27 | $27.89 | $27.65 | $0.24 | 11,364,934.0 | -0.18% |
| 2025-03-26 | $27.94 | $27.67 | $0.27 | 17,328,685.0 | -0.14% |
| 2025-03-25 | $28.12 | $27.75 | $0.37 | 15,996,857.0 | -0.89% |
| 2025-03-24 | $28.11 | $27.83 | $0.275 | 15,200,467.0 | +1.19% |
| 2025-03-21 | $27.88 | $27.62 | $0.2632 | 16,643,574.0 | -0.68% |
| 2025-03-20 | $28.08 | $27.86 | $0.22 | 11,034,518.0 | -0.29% |
| 2025-03-19 | $28.10 | $27.80 | $0.30 | 12,944,082.0 | +0.39% |
| 2025-03-18 | $27.98 | $27.81 | $0.17 | 12,366,103.0 | -0.14% |
| 2025-03-17 | $28.02 | $27.62 | $0.40 | 15,253,526.0 | +1.16% |
| 2025-03-14 | $27.67 | $27.29 | $0.3799 | 15,077,805.0 | +1.28% |
| 2025-03-13 | $27.62 | $27.23 | $0.39 | 14,793,278.0 | -0.55% |
| 2025-03-12 | $27.67 | $27.31 | $0.36 | 25,973,433.0 | -1.08% |
| 2025-03-11 | $28.31 | $27.66 | $0.65 | 23,957,132.0 | -2.26% |
| 2025-03-10 | $28.84 | $28.19 | $0.655 | 22,664,245.0 | -0.28% |
| 2025-03-07 | $28.51 | $28.01 | $0.50 | 16,398,511.0 | +1.39% |
| 2025-03-06 | $28.10 | $27.79 | $0.3099 | 14,733,303.0 | +0.07% |
| 2025-03-05 | $28.14 | $27.72 | $0.42 | 15,937,878.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $27.95 | $25.23 | $2.72 | 147,048,471.0 | -9.59% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):