Stockscreener 앱 받기
30.77
0.39%
0.1185
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $30.86 | $30.61 | $0.25 | 11,243,121.0 | +0.39% |
| 2026-04-15 | $30.74 | $30.51 | $0.23 | 18,897,009.0 | -0.20% |
| 2026-04-14 | $30.74 | $30.51 | $0.2299 | 18,567,974.0 | -0.10% |
| 2026-04-13 | $30.75 | $30.42 | $0.33 | 19,318,592.0 | +0.59% |
| 2026-04-10 | $30.97 | $30.50 | $0.47 | 19,554,123.0 | -1.23% |
| 2026-04-09 | $30.97 | $30.72 | $0.25 | 31,613,763.0 | +0.26% |
| 2026-04-08 | $30.86 | $30.51 | $0.35 | 30,688,674.0 | +0.98% |
| 2026-04-07 | $30.71 | $30.46 | $0.25 | 18,401,458.0 | -0.26% |
| 2026-04-06 | $30.64 | $30.42 | $0.22 | 21,891,718.0 | +0.26% |
| 2026-04-02 | $30.64 | $30.38 | $0.255 | 20,549,866.0 | +0.16% |
| 2026-04-01 | $30.71 | $30.37 | $0.3386 | 31,907,381.0 | -0.55% |
| 2026-03-31 | $30.81 | $30.44 | $0.3694 | 30,348,680.0 | +0.66% |
| 2026-03-30 | $30.74 | $30.39 | $0.3478 | 30,436,085.0 | +0.13% |
| 2026-03-27 | $30.68 | $30.37 | $0.31 | 23,280,884.0 | -0.59% |
| 2026-03-26 | $30.81 | $30.44 | $0.367 | 20,120,254.0 | +0.26% |
| 2026-03-25 | $30.64 | $30.38 | $0.26 | 27,179,039.0 | -0.33% |
| 2026-03-24 | $30.80 | $30.37 | $0.4298 | 29,915,100.0 | +0.33% |
| 2026-03-23 | $30.83 | $30.50 | $0.33 | 33,349,299.0 | +0.49% |
| 2026-03-20 | $30.73 | $30.23 | $0.50 | 27,309,588.0 | -0.65% |
| 2026-03-19 | $30.74 | $30.47 | $0.2651 | 28,994,859.0 | +0.03% |
| 2026-03-18 | $30.93 | $30.55 | $0.38 | 26,217,784.0 | -1.20% |
| 2026-03-17 | $31.17 | $30.93 | $0.24 | 24,392,025.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $30.97 | $30.37 | $0.60 | 242,633,679.0 | +0.29% |
| 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% |
0.04%
0.52%
자본화:
|
볼륨(24시간):