Stockscreener 앱 받기
32.68
0.49%
-0.1501
시간 외 거래:
32.70
0.0201
+0.06%
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $32.91 | $32.63 | $0.28 | 27,618,473.0 | -0.55% |
| 2026-05-22 | $32.88 | $32.38 | $0.505 | 19,065,173.0 | +1.80% |
| 2026-05-21 | $32.26 | $31.86 | $0.3999 | 19,243,854.0 | +0.40% |
| 2026-05-20 | $32.16 | $31.94 | $0.22 | 18,143,848.0 | +0.06% |
| 2026-05-19 | $32.19 | $31.84 | $0.3495 | 17,989,223.0 | +0.19% |
| 2026-05-18 | $32.06 | $31.66 | $0.41 | 20,190,203.0 | +1.01% |
| 2026-05-15 | $31.90 | $31.63 | $0.27 | 15,914,910.0 | -0.25% |
| 2026-05-14 | $31.95 | $31.69 | $0.26 | 20,046,108.0 | +0.16% |
| 2026-05-13 | $31.78 | $31.57 | $0.2054 | 15,991,857.0 | -0.03% |
| 2026-05-12 | $31.84 | $31.52 | $0.3167 | 22,932,132.0 | +0.03% |
| 2026-05-11 | $31.97 | $31.63 | $0.34 | 24,697,884.0 | +0.41% |
| 2026-05-08 | $31.79 | $31.52 | $0.265 | 20,851,824.0 | +0.25% |
| 2026-05-07 | $31.70 | $31.27 | $0.43 | 24,070,768.0 | -0.38% |
| 2026-05-06 | $31.75 | $31.56 | $0.19 | 20,036,969.0 | -0.09% |
| 2026-05-05 | $31.77 | $31.35 | $0.42 | 16,694,485.0 | +0.54% |
| 2026-05-04 | $31.77 | $31.46 | $0.315 | 21,896,761.0 | -1.07% |
| 2026-05-01 | $32.13 | $31.82 | $0.31 | 20,912,617.0 | -0.65% |
| 2026-04-30 | $32.10 | $31.40 | $0.70 | 21,626,687.0 | +1.97% |
| 2026-04-29 | $31.45 | $31.30 | $0.15 | 17,290,104.0 | +0.45% |
| 2026-04-28 | $31.47 | $31.24 | $0.23 | 15,790,334.0 | +0.58% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $32.91 | $31.27 | $1.64 | 346,297,089.0 | +1.81% |
| 2026-04 | $32.10 | $30.37 | $1.73 | 428,812,440.0 | +4.53% |
| 2026-03 | $31.95 | $30.23 | $1.72 | 601,111,174.0 | -3.43% |
| 2026-02 | $31.88 | $29.57 | $2.31 | 449,923,867.0 | +6.54% |
| 2026-01 | $29.82 | $27.28 | $2.54 | 411,343,873.0 | +8.71% |
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.90 | $27.20 | $0.695 | 375,658,155.0 | +0.14% |
| 2025-11 | $27.64 | $26.32 | $1.32 | 339,997,277.0 | +3.14% |
| 2025-10 | $27.58 | $26.44 | $1.14 | 391,067,287.0 | -2.01% |
| 2025-09 | $27.95 | $26.96 | $0.99 | 376,730,006.0 | -2.22% |
| 2025-08 | $28.03 | $26.21 | $1.82 | 307,050,762.0 | +5.36% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):