Stockscreener 앱 받기
31.34
0.95%
-0.30
시간 외 거래:
31.35
0.01
+0.03%
Schwab Us Dividend Equity Etf 주식 (SCHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $31.77 | $31.30 | $0.47 | 23,031,414.0 | -0.95% |
| 2026-02-11 | $31.74 | $31.36 | $0.385 | 23,049,507.0 | +1.09% |
| 2026-02-10 | $31.40 | $31.21 | $0.19 | 20,921,068.0 | -0.16% |
| 2026-02-09 | $31.49 | $31.17 | $0.32 | 25,365,709.0 | -0.38% |
| 2026-02-06 | $31.49 | $31.06 | $0.43 | 26,996,131.0 | +1.61% |
| 2026-02-05 | $31.07 | $30.75 | $0.32 | 30,875,391.0 | -0.13% |
| 2026-02-04 | $31.08 | $30.57 | $0.5099 | 34,133,817.0 | +1.67% |
| 2026-02-03 | $30.55 | $29.96 | $0.5899 | 28,537,477.0 | +1.67% |
| 2026-02-02 | $30.08 | $29.57 | $0.5143 | 23,541,455.0 | +0.60% |
| 2026-01-30 | $29.82 | $29.38 | $0.44 | 22,696,538.0 | +1.53% |
| 2026-01-29 | $29.79 | $29.37 | $0.42 | 27,028,376.0 | +0.24% |
| 2026-01-28 | $29.49 | $29.17 | $0.32 | 19,346,462.0 | -0.24% |
| 2026-01-27 | $29.39 | $29.13 | $0.26 | 14,835,963.0 | +0.65% |
| 2026-01-26 | $29.29 | $29.07 | $0.22 | 19,070,892.0 | +0.14% |
| 2026-01-23 | $29.30 | $29.04 | $0.26 | 19,206,531.0 | -0.10% |
| 2026-01-22 | $29.26 | $29.12 | $0.14 | 16,401,655.0 | +0.07% |
| 2026-01-21 | $29.19 | $28.81 | $0.38 | 19,953,574.0 | +1.57% |
| 2026-01-20 | $28.82 | $28.57 | $0.25 | 24,034,351.0 | -0.69% |
| 2026-01-16 | $29.02 | $28.86 | $0.16 | 19,743,761.0 | -0.45% |
| 2026-01-15 | $29.09 | $28.83 | $0.26 | 18,211,031.0 | -0.03% |
| 2026-01-14 | $29.11 | $28.61 | $0.50 | 21,630,267.0 | +1.47% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $31.77 | $29.57 | $2.20 | 259,483,383.0 | +5.10% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):