Scarica l'app Stockscreener
23.46
1.21%
0.28
Dopo l'orario di chiusura:
23.46
Storico Dei Prezzi Delle Azioni Di Schwab Fundamental U S Broad Market Etf (FNDB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $23.46 | $23.14 | $0.32 | 48,344.0 | +1.21% |
| 2024-11-04 | $23.28 | $23.12 | $0.1588 | 73,079.0 | -0.15% |
| 2024-11-01 | $23.39 | $23.20 | $0.1907 | 78,284.0 | +0.11% |
| 2024-10-31 | $23.41 | $23.19 | $0.22 | 77,107.0 | -1.07% |
| 2024-10-30 | $23.56 | $23.41 | $0.1449 | 31,419.0 | -0.04% |
| 2024-10-29 | $23.48 | $23.39 | $0.0901 | 51,317.0 | -0.34% |
| 2024-10-28 | $23.56 | $23.43 | $0.1299 | 91,248.0 | +0.64% |
| 2024-10-25 | $23.61 | $23.36 | $0.25 | 59,720.0 | -0.43% |
| 2024-10-24 | $23.54 | $23.39 | $0.145 | 43,739.0 | -0.04% |
| 2024-10-23 | $23.59 | $23.36 | $0.2282 | 80,946.0 | -0.51% |
| 2024-10-22 | $23.63 | $23.50 | $0.1291 | 88,692.0 | -0.13% |
| 2024-10-21 | $23.84 | $23.59 | $0.255 | 74,153.0 | -0.92% |
| 2024-10-18 | $23.87 | $23.75 | $0.1174 | 165,306.0 | +0.17% |
| 2024-10-17 | $23.87 | $23.78 | $0.09 | 107,591.0 | -0.08% |
| 2024-10-16 | $23.86 | $23.71 | $0.1482 | 142,022.0 | +0.68% |
| 2024-10-15 | $23.85 | $23.66 | $0.1939 | 82,244.0 | -0.38% |
| 2024-10-14 | $23.79 | $23.55 | $0.2394 | 75,970.0 | +0.76% |
| 2024-10-11 | $23.63 | $23.37 | $0.2575 | 83,777.0 | +0.93% |
| 2024-10-10 | $23.42 | $23.32 | $0.095 | 100,401.0 | -0.34% |
| 2024-10-09 | $23.46 | $23.24 | $0.2233 | 113,409.0 | +0.72% |
| 2024-10-08 | $23.29 | $23.18 | $0.11 | 58,134.0 | +0.26% |
Schwab Fundamental U S Broad Market Etf Stock (FNDB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Schwab Fundamental U S Broad Market Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FNDB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Schwab Fundamental U S Broad Market Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Schwab Fundamental U S Broad Market Etf Storia dei prezzi delle azioni (FNDB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $23.46 | $23.12 | $0.3379 | 248,051.0 | +1.16% |
| 2024-10 | $23.87 | $23.11 | $0.7566 | 1,981,548.0 | -1.14% |
| 2024-09 | $23.52 | $22.09 | $1.43 | 2,032,983.0 | +1.15% |
| 2024-08 | $23.19 | $21.23 | $1.96 | 2,057,841.0 | +1.77% |
| 2024-07 | $22.95 | $21.78 | $1.17 | 1,768,161.0 | +4.24% |
| 2024-06 | $22.15 | $21.57 | $0.58 | 1,426,167.0 | +0.03% |
| 2024-05 | $22.12 | $20.97 | $1.15 | 1,696,839.0 | +3.87% |
| 2024-04 | $22.11 | $20.83 | $1.28 | 1,675,302.0 | -4.74% |
| 2024-03 | $22.10 | $21.10 | $0.9967 | 2,213,931.0 | +4.41% |
| 2024-02 | $21.20 | $20.37 | $0.8303 | 1,979,199.0 | +3.56% |
| 2024-01 | $20.74 | $19.88 | $0.86 | 2,253,552.0 | +0.29% |
Schwab Fundamental U S Broad Market Etf Storia dei prezzi delle azioni (FNDB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $20.46 | $19.22 | $1.24 | 2,518,272.0 | +5.36% |
| 2023-11 | $19.33 | $17.84 | $1.49 | 2,120,712.0 | +8.21% |
| 2023-10 | $18.63 | $17.46 | $1.17 | 3,266,103.0 | -2.73% |
| 2023-09 | $19.33 | $18.19 | $1.13 | 1,485,042.0 | -4.22% |
| 2023-08 | $19.64 | $18.64 | $0.9933 | 1,457,301.0 | -2.43% |
| 2023-07 | $19.70 | $18.58 | $1.12 | 1,796,334.0 | +3.89% |
| 2023-06 | $18.99 | $17.74 | $1.25 | 1,178,166.0 | +6.43% |
| 2023-05 | $18.34 | $17.57 | $0.7766 | 2,607,600.0 | -2.65% |
| 2023-04 | $18.36 | $17.73 | $0.6333 | 1,677,240.0 | +1.18% |
| 2023-03 | $18.52 | $17.08 | $1.44 | 1,996,251.0 | -0.44% |
| 2023-02 | $19.02 | $18.01 | $1.01 | 1,535,295.0 | -2.88% |
| 2023-01 | $18.66 | $17.40 | $1.26 | 1,663,827.0 | +6.37% |
Schwab Fundamental U S Broad Market Etf Storia dei prezzi delle azioni (FNDB) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $18.67 | $17.13 | $1.54 | 2,637,495.0 | -5.58% |
| 2022-11 | $18.58 | $16.91 | $1.66 | 1,605,834.0 | +5.87% |
| 2022-10 | $17.63 | $15.62 | $2.01 | 2,175,375.0 | +11.70% |
| 2022-09 | $18.12 | $15.70 | $2.42 | 4,287,342.0 | -10.08% |
| 2022-08 | $18.78 | $17.47 | $1.32 | 1,748,592.0 | -2.67% |
| 2022-07 | $17.99 | $16.33 | $1.65 | 2,160,171.0 | +7.21% |
| 2022-06 | $18.76 | $16.27 | $2.49 | 2,996,250.0 | -9.74% |
| 2022-05 | $18.96 | $17.20 | $1.76 | 2,354,247.0 | +2.32% |
| 2022-04 | $19.66 | $18.12 | $1.54 | 1,441,584.0 | -5.82% |
| 2022-03 | $19.65 | $18.26 | $1.38 | 2,275,770.0 | +2.54% |
| 2022-02 | $19.51 | $17.90 | $1.61 | 2,025,084.0 | -1.18% |
| 2022-01 | $19.88 | $18.05 | $1.83 | 3,235,596.0 | -1.81% |
1.06%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):