Stockscreener 앱 받기
28.38
0.89%
0.25
시간 외 거래:
28.40
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $28.38 | $28.07 | $0.31 | 9,766,183.0 | +0.89% |
| 2024-11-04 | $28.25 | $28.03 | $0.22 | 10,307,064.0 | +0.11% |
| 2024-11-01 | $28.38 | $28.07 | $0.3035 | 9,325,048.0 | -0.46% |
| 2024-10-31 | $28.38 | $28.18 | $0.195 | 10,433,683.0 | +0.18% |
| 2024-10-30 | $28.27 | $28.02 | $0.25 | 9,724,381.0 | +0.32% |
| 2024-10-29 | $28.21 | $28.06 | $0.1499 | 9,923,076.0 | -0.81% |
| 2024-10-28 | $28.33 | $28.16 | $0.17 | 9,688,718.0 | +0.60% |
| 2024-10-25 | $28.47 | $28.13 | $0.34 | 8,863,915.0 | -0.64% |
| 2024-10-24 | $28.43 | $28.22 | $0.21 | 8,433,370.0 | +0.18% |
| 2024-10-23 | $28.41 | $28.13 | $0.275 | 11,295,212.0 | -0.18% |
| 2024-10-22 | $28.37 | $28.19 | $0.18 | 11,002,985.0 | -0.49% |
| 2024-10-21 | $28.81 | $28.43 | $0.38 | 12,310,138.0 | -1.18% |
| 2024-10-18 | $28.85 | $28.68 | $0.17 | 7,774,603.0 | +0.00% |
| 2024-10-17 | $28.90 | $28.74 | $0.16 | 8,172,228.0 | +0.03% |
| 2024-10-16 | $28.83 | $28.63 | $0.20 | 8,758,253.0 | +0.81% |
| 2024-10-15 | $28.86 | $28.53 | $0.33 | 10,795,996.0 | -0.42% |
| 2024-10-14 | $28.70 | $28.44 | $0.26 | 9,013,913.0 | +0.53% |
| 2024-10-11 | $28.56 | $28.31 | $0.25 | 9,897,127.0 | +1.18% |
| 2024-10-10 | $28.30 | $28.14 | $0.155 | 9,231,576.0 | -0.39% |
| 2024-10-09 | $28.33 | $27.99 | $0.3466 | 11,104,563.0 | +0.94% |
| 2024-10-08 | $28.14 | $27.94 | $0.2017 | 9,794,607.0 | -0.17% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $28.38 | $28.03 | $0.35 | 39,164,478.0 | +0.53% |
| 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% |
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.50 | $24.66 | $1.84 | 227,214,576.0 | -4.29% |
| 2022-11 | $26.32 | $23.81 | $2.51 | 211,320,693.0 | +6.84% |
| 2022-10 | $24.76 | $21.99 | $2.77 | 192,711,174.0 | +11.21% |
| 2022-09 | $24.99 | $22.11 | $2.88 | 226,973,769.0 | -8.25% |
| 2022-08 | $26.05 | $24.11 | $1.95 | 157,425,339.0 | -2.73% |
| 2022-07 | $24.86 | $23.29 | $1.56 | 141,451,362.0 | +3.91% |
| 2022-06 | $26.31 | $23.29 | $3.03 | 194,637,627.0 | -8.86% |
| 2022-05 | $26.37 | $24.41 | $1.97 | 241,084,962.0 | +3.90% |
| 2022-04 | $27.00 | $25.16 | $1.84 | 172,229,655.0 | -4.12% |
| 2022-03 | $26.75 | $25.11 | $1.64 | 228,979,233.0 | +2.32% |
| 2022-02 | $26.66 | $24.50 | $2.16 | 208,157,109.0 | -1.93% |
| 2022-01 | $27.49 | $25.21 | $2.28 | 251,914,551.0 | -2.73% |
1.06%
자본화:
|
볼륨(24시간):