Schwab US Dividend Equity ETF SCHD
NYSEArca
$32,53-0,32 (-0,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32,53 | -0,97 % | $32,97 | $32,97 | $32,53 | 20,99M |
| 2026-09-29 | $32,85 | -0,48 % | $32,87 | $32,95 | $32,73 | 25,69M |
| 2026-09-28 | $33,01 | -0,60 % | $33,11 | $33,19 | $32,96 | 27,62M |
| 2026-09-25 | $33,21 | +0,33 % | $33,04 | $33,27 | $33,01 | 23,80M |
| 2026-09-24 | $33,10 | -0,54 % | $33,37 | $33,43 | $33,08 | 21,48M |
| 2026-09-23 | $33,28 | -1,36 % | $33,48 | $33,50 | $33,26 | 23,17M |
| 2026-09-22 | $33,74 | +0,06 % | $33,81 | $33,85 | $33,67 | 24,32M |
| 2026-09-21 | $33,72 | +0,12 % | $33,73 | $33,82 | $33,55 | 25,22M |
| 2026-09-18 | $33,68 | -0,62 % | $33,73 | $33,79 | $33,58 | 22,39M |
| 2026-09-17 | $33,89 | +0,15 % | $33,97 | $34,03 | $33,81 | 21,05M |
| 2026-09-16 | $33,84 | -1,43 % | $34,29 | $34,30 | $33,71 | 23,98M |
| 2026-09-15 | $34,33 | -0,03 % | $34,29 | $34,46 | $34,23 | 17,23M |
| 2026-09-14 | $34,34 | +0,64 % | $34,35 | $34,51 | $34,28 | 22,90M |
| 2026-09-11 | $34,12 | +0,38 % | $34,20 | $34,24 | $34,02 | 18,49M |
| 2026-09-10 | $33,99 | -0,29 % | $34,15 | $34,16 | $33,94 | 21,59M |
| 2026-09-09 | $34,09 | -0,93 % | $34,45 | $34,45 | $34,07 | 25,86M |
| 2026-09-08 | $34,41 | -1,12 % | $34,66 | $34,70 | $34,38 | 31,89M |
| 2026-09-04 | $34,80 | -0,80 % | $34,83 | $34,95 | $34,78 | 24,58M |
| 2026-09-03 | $35,08 | +0,20 % | $35,11 | $35,20 | $34,89 | 21,40M |
| 2026-09-02 | $35,01 | +0,57 % | $34,83 | $35,10 | $34,81 | 21,23M |
| 2026-09-01 | $34,81 | -0,23 % | $35,02 | $35,12 | $34,72 | 23,49M |
| 2026-08-31 | $34,89 | -0,03 % | $34,92 | $34,96 | $34,81 | 20,95M |
| 2026-08-28 | $34,90 | +0,20 % | $34,87 | $34,95 | $34,77 | 21,07M |
| 2026-08-27 | $34,83 | -0,63 % | $34,77 | $34,97 | $34,70 | 25,77M |
| 2026-08-26 | $35,05 | -0,17 % | $35,02 | $35,18 | $34,98 | 21,66M |
| 2026-08-25 | $35,11 | -0,28 % | $35,11 | $35,15 | $34,94 | 26,61M |
| 2026-08-24 | $35,21 | +0,28 % | $35,13 | $35,31 | $35,11 | 24,15M |
| 2026-08-21 | $35,11 | +0,80 % | $34,94 | $35,21 | $34,91 | 19,78M |
| 2026-08-20 | $34,83 | -0,74 % | $34,98 | $35,15 | $34,82 | 21,36M |
| 2026-08-19 | $35,09 | +1,68 % | $34,77 | $35,31 | $34,77 | 25,52M |
| 2026-08-18 | $34,51 | +0,64 % | $34,48 | $34,62 | $34,40 | 23,38M |
| 2026-08-17 | $34,29 | -0,67 % | $34,35 | $34,41 | $34,24 | 24,55M |
| 2026-08-14 | $34,52 | +0,26 % | $34,47 | $34,54 | $34,38 | 20,70M |
| 2026-08-13 | $34,43 | +0,50 % | $34,35 | $34,51 | $34,31 | 18,26M |
| 2026-08-12 | $34,26 | -0,03 % | $34,19 | $34,31 | $34,05 | 18,97M |
| 2026-08-11 | $34,27 | +0,23 % | $34,16 | $34,34 | $34,09 | 22,07M |
| 2026-08-10 | $34,19 | +0,86 % | $33,89 | $34,19 | $33,82 | 24,15M |
| 2026-08-07 | $33,90 | +0,59 % | $33,60 | $33,91 | $33,50 | 20,36M |
| 2026-08-06 | $33,70 | +0,18 % | $33,86 | $33,92 | $33,55 | 22,90M |
| 2026-08-05 | $33,64 | -0,62 % | $33,94 | $33,96 | $33,51 | 23,52M |
| 2026-08-04 | $33,85 | +0,86 % | $33,46 | $33,88 | $33,26 | 27,00M |
| 2026-08-03 | $33,56 | +0,27 % | $33,60 | $33,82 | $33,41 | 24,71M |
| 2026-07-31 | $33,47 | +0,18 % | $33,32 | $33,54 | $33,09 | 25,72M |
| 2026-07-30 | $33,41 | -1,24 % | $33,38 | $33,45 | $33,04 | 35,45M |
| 2026-07-29 | $33,83 | -0,18 % | $33,94 | $34,13 | $33,78 | 30,03M |
| 2026-07-28 | $33,89 | +1,38 % | $33,76 | $34,24 | $33,74 | 27,32M |
| 2026-07-27 | $33,43 | +0,42 % | $33,33 | $33,60 | $33,32 | 24,00M |
| 2026-07-24 | $33,29 | +1,49 % | $32,85 | $33,30 | $32,85 | 20,14M |
| 2026-07-23 | $32,80 | -0,30 % | $32,79 | $32,97 | $32,71 | 19,62M |
| 2026-07-22 | $32,90 | +0,24 % | $32,99 | $33,12 | $32,87 | 16,92M |
| 2026-07-21 | $32,82 | +0,21 % | $32,75 | $32,83 | $32,59 | 17,73M |
| 2026-07-20 | $32,75 | -0,49 % | $32,94 | $32,95 | $32,71 | 19,50M |
| 2026-07-17 | $32,91 | -0,39 % | $33,19 | $33,50 | $32,82 | 22,22M |
| 2026-07-16 | $33,04 | +2,16 % | $32,60 | $33,04 | $32,59 | 24,66M |
| 2026-07-15 | $32,34 | +0,43 % | $32,25 | $32,50 | $32,21 | 16,32M |
| 2026-07-14 | $32,20 | -1,11 % | $32,55 | $32,56 | $32,18 | 23,69M |
| 2026-07-13 | $32,56 | +0,49 % | $32,58 | $32,72 | $32,47 | 18,86M |
| 2026-07-10 | $32,40 | +0,43 % | $32,31 | $32,44 | $32,26 | 14,20M |
| 2026-07-09 | $32,26 | -0,25 % | $32,24 | $32,34 | $32,12 | 17,43M |
| 2026-07-08 | $32,34 | -0,61 % | $32,52 | $32,54 | $32,32 | 18,00M |
| 2026-07-07 | $32,54 | +0,93 % | $32,55 | $32,72 | $32,44 | 21,18M |
| 2026-07-06 | $32,24 | -0,46 % | $32,38 | $32,48 | $32,06 | 24,03M |
| 2026-07-02 | $32,39 | +1,70 % | $32,07 | $32,40 | $32,06 | 19,86M |
| 2026-07-01 | $31,85 | +0,44 % | $31,75 | $32,04 | $31,74 | 20,10M |
| 2026-06-30 | $31,71 | -0,69 % | $31,94 | $31,97 | $31,69 | 20,68M |
| 2026-06-29 | $31,93 | -0,50 % | $32,24 | $32,24 | $31,86 | 27,79M |
| 2026-06-26 | $32,09 | +0,41 % | $31,99 | $32,31 | $31,97 | 22,40M |
| 2026-06-25 | $31,96 | +0,76 % | $31,83 | $32,21 | $31,81 | 16,44M |
| 2026-06-24 | $31,72 | -0,94 % | $31,73 | $31,85 | $31,61 | 19,32M |
| 2026-06-23 | $32,02 | +0,41 % | $31,90 | $32,07 | $31,79 | 19,90M |
| 2026-06-22 | $31,89 | +0,09 % | $31,86 | $32,04 | $31,83 | 22,21M |
| 2026-06-18 | $31,86 | -0,22 % | $31,97 | $31,98 | $31,75 | 21,24M |
| 2026-06-17 | $31,93 | -1,84 % | $32,48 | $32,50 | $31,84 | 24,02M |
| 2026-06-16 | $32,53 | -0,31 % | $32,67 | $32,84 | $32,50 | 20,12M |
| 2026-06-15 | $32,63 | -0,58 % | $32,76 | $32,86 | $32,60 | 25,57M |
| 2026-06-12 | $32,82 | +0,89 % | $32,62 | $32,92 | $32,57 | 20,50M |
| 2026-06-11 | $32,53 | +0,84 % | $32,45 | $32,71 | $32,39 | 21,83M |
| 2026-06-10 | $32,26 | -0,40 % | $32,40 | $32,54 | $32,24 | 20,78M |
| 2026-06-09 | $32,39 | +0,31 % | $32,32 | $32,41 | $32,07 | 23,60M |
| 2026-06-08 | $32,29 | -0,03 % | $32,36 | $32,54 | $32,27 | 21,24M |
| 2026-06-05 | $32,30 | -0,89 % | $32,60 | $32,66 | $32,29 | 26,83M |
| 2026-06-04 | $32,59 | +0,68 % | $32,61 | $32,79 | $32,49 | 18,24M |
| 2026-06-03 | $32,37 | 0,00 % | $32,25 | $32,51 | $32,19 | 16,61M |
| 2026-06-02 | $32,37 | +0,59 % | $32,14 | $32,42 | $32,07 | 19,83M |
| 2026-06-01 | $32,18 | -0,98 % | $32,27 | $32,34 | $32,15 | 27,50M |
| 2026-05-29 | $32,50 | -0,40 % | $32,62 | $32,68 | $32,43 | 17,21M |
| 2026-05-28 | $32,63 | +0,25 % | $32,62 | $32,73 | $32,50 | 16,92M |
| 2026-05-27 | $32,55 | -0,37 % | $32,66 | $32,73 | $32,53 | 17,39M |
| 2026-05-26 | $32,67 | -0,49 % | $32,86 | $32,91 | $32,63 | 28,04M |
| 2026-05-22 | $32,83 | +1,80 % | $32,42 | $32,89 | $32,38 | 19,17M |