Stockscreener 앱 받기
34.27
0.70%
-0.245
시간 외 거래:
34.29
0.015
+0.04%
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $34.41 | $34.24 | $0.17 | 23,870,022.0 | -0.71% |
| 2026-08-14 | $34.54 | $34.38 | $0.1599 | 20,630,229.0 | +0.26% |
| 2026-08-13 | $34.51 | $34.31 | $0.20 | 18,140,525.0 | +0.50% |
| 2026-08-12 | $34.31 | $34.05 | $0.26 | 18,869,467.0 | -0.03% |
| 2026-08-11 | $34.34 | $34.09 | $0.25 | 21,933,244.0 | +0.23% |
| 2026-08-10 | $34.19 | $33.82 | $0.37 | 24,072,136.0 | +0.86% |
| 2026-08-07 | $33.91 | $33.50 | $0.41 | 20,280,560.0 | +0.59% |
| 2026-08-06 | $33.92 | $33.55 | $0.37 | 22,807,660.0 | +0.18% |
| 2026-08-05 | $33.96 | $33.51 | $0.45 | 23,289,944.0 | -0.62% |
| 2026-08-04 | $33.88 | $33.26 | $0.615 | 26,862,565.0 | +0.86% |
| 2026-08-03 | $33.82 | $33.41 | $0.41 | 24,583,497.0 | +0.33% |
| 2026-07-31 | $33.53 | $33.09 | $0.445 | 24,727,804.0 | +0.12% |
| 2026-07-30 | $33.45 | $33.04 | $0.41 | 35,270,645.0 | -1.24% |
| 2026-07-29 | $34.13 | $33.78 | $0.35 | 29,709,188.0 | -0.18% |
| 2026-07-28 | $34.24 | $33.74 | $0.50 | 27,016,974.0 | +1.38% |
| 2026-07-27 | $33.60 | $33.32 | $0.28 | 23,922,567.0 | +0.42% |
| 2026-07-24 | $33.30 | $32.84 | $0.455 | 20,034,659.0 | +1.49% |
| 2026-07-23 | $32.97 | $32.71 | $0.26 | 19,548,735.0 | -0.30% |
| 2026-07-22 | $33.12 | $32.87 | $0.25 | 16,853,493.0 | +0.24% |
| 2026-07-21 | $32.83 | $32.59 | $0.24 | 17,664,676.0 | +0.21% |
| 2026-07-20 | $32.95 | $32.71 | $0.24 | 19,439,864.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $34.54 | $33.26 | $1.28 | 245,339,849.0 | +2.47% |
| 2026-07 | $34.24 | $31.74 | $2.50 | 473,675,105.0 | +5.49% |
| 2026-06 | $32.91 | $31.61 | $1.30 | 453,936,846.0 | -2.43% |
| 2026-05 | $32.91 | $31.27 | $1.64 | 397,751,186.0 | +1.34% |
| 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% |
0.51%
자본화:
|
볼륨(24시간):