Stockscreener 앱 받기
26.44
0.11%
-0.03
시간 외 거래:
26.45
0.010
+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 |
|---|---|---|---|---|---|
| 2025-11-04 | $26.47 | $26.32 | $0.15 | 17,743,789.0 | -0.11% |
| 2025-11-03 | $26.66 | $26.32 | $0.34 | 20,448,056.0 | -1.05% |
| 2025-10-31 | $26.79 | $26.49 | $0.30 | 16,131,140.0 | +0.26% |
| 2025-10-30 | $26.87 | $26.60 | $0.27 | 17,793,412.0 | -0.22% |
| 2025-10-29 | $27.01 | $26.65 | $0.36 | 22,744,299.0 | -0.96% |
| 2025-10-28 | $27.17 | $27.00 | $0.17 | 19,792,013.0 | -0.44% |
| 2025-10-27 | $27.14 | $27.04 | $0.10 | 17,222,427.0 | +0.33% |
| 2025-10-24 | $27.22 | $27.03 | $0.19 | 13,968,837.0 | +0.00% |
| 2025-10-23 | $27.17 | $26.99 | $0.18 | 13,593,567.0 | +0.15% |
| 2025-10-22 | $27.18 | $26.93 | $0.25 | 13,608,885.0 | -0.30% |
| 2025-10-21 | $27.14 | $26.94 | $0.20 | 14,714,834.0 | +0.30% |
| 2025-10-20 | $27.00 | $26.81 | $0.19 | 13,275,673.0 | +0.75% |
| 2025-10-17 | $26.79 | $26.56 | $0.23 | 14,000,437.0 | +0.83% |
| 2025-10-16 | $26.89 | $26.47 | $0.4188 | 18,869,772.0 | -0.78% |
| 2025-10-15 | $27.00 | $26.63 | $0.37 | 14,974,801.0 | -0.33% |
| 2025-10-14 | $26.92 | $26.44 | $0.48 | 18,665,828.0 | +0.90% |
| 2025-10-13 | $26.73 | $26.56 | $0.17 | 20,538,808.0 | +0.34% |
| 2025-10-10 | $27.10 | $26.53 | $0.57 | 23,595,163.0 | -1.70% |
| 2025-10-09 | $27.29 | $26.95 | $0.34 | 18,980,141.0 | -0.66% |
| 2025-10-08 | $27.33 | $27.14 | $0.1943 | 15,795,822.0 | -0.37% |
| 2025-10-07 | $27.37 | $27.17 | $0.1999 | 17,172,243.0 | -0.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $26.66 | $26.32 | $0.34 | 55,935,634.0 | -1.16% |
| 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% |
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% |
0.30%
자본화:
|
볼륨(24시간):