Scarica l'app Stockscreener
26.42
0.74%
0.18
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $26.51 | $26.24 | $0.27 | 111,201.0 | +0.73% |
| 2025-11-25 | $26.27 | $25.93 | $0.3381 | 132,854.0 | +1.39% |
| 2025-11-24 | $25.92 | $25.68 | $0.2435 | 128,660.0 | +0.82% |
| 2025-11-21 | $25.81 | $25.35 | $0.4572 | 144,527.0 | +1.74% |
| 2025-11-20 | $25.90 | $25.21 | $0.6942 | 113,014.0 | -1.21% |
| 2025-11-19 | $25.70 | $25.45 | $0.2496 | 82,066.0 | -0.16% |
| 2025-11-18 | $25.71 | $25.39 | $0.3199 | 92,388.0 | -0.12% |
| 2025-11-17 | $25.95 | $25.52 | $0.43 | 155,049.0 | -1.12% |
| 2025-11-14 | $26.00 | $25.75 | $0.2543 | 89,746.0 | -0.27% |
| 2025-11-13 | $26.26 | $25.93 | $0.33 | 102,805.0 | -1.10% |
| 2025-11-12 | $26.35 | $26.24 | $0.11 | 104,061.0 | +0.23% |
| 2025-11-11 | $26.23 | $26.01 | $0.222 | 104,908.0 | +0.65% |
| 2025-11-10 | $26.08 | $25.84 | $0.2359 | 82,940.0 | +0.66% |
| 2025-11-07 | $25.86 | $25.58 | $0.2752 | 116,462.0 | +0.57% |
| 2025-11-06 | $25.89 | $25.69 | $0.20 | 113,630.0 | -0.59% |
| 2025-11-05 | $25.95 | $25.73 | $0.22 | 59,736.0 | +0.61% |
| 2025-11-04 | $25.79 | $25.63 | $0.155 | 89,340.0 | -0.59% |
| 2025-11-03 | $25.93 | $25.66 | $0.27 | 116,868.0 | -0.28% |
| 2025-10-31 | $25.99 | $25.79 | $0.20 | 95,701.0 | +0.25% |
| 2025-10-30 | $26.13 | $25.86 | $0.2606 | 113,059.0 | -0.84% |
| 2025-10-29 | $26.25 | $25.97 | $0.2767 | 87,126.0 | -0.42% |
| 2025-10-28 | $26.33 | $26.18 | $0.1492 | 105,827.0 | -0.42% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $26.51 | $25.21 | $1.30 | 1,940,255.0 | +1.91% |
| 2025-10 | $26.33 | $25.05 | $1.28 | 2,436,901.0 | +0.76% |
| 2025-09 | $25.93 | $24.92 | $1.01 | 2,889,740.0 | +2.02% |
| 2025-08 | $25.28 | $23.72 | $1.56 | 2,018,302.0 | +4.39% |
| 2025-07 | $24.67 | $23.90 | $0.77 | 1,751,852.0 | +0.79% |
| 2025-06 | $24.01 | $22.96 | $1.05 | 1,690,760.0 | +3.72% |
| 2025-05 | $23.50 | $22.30 | $1.20 | 2,453,477.0 | +3.58% |
| 2025-04 | $23.25 | $19.95 | $3.30 | 2,857,944.0 | -3.00% |
| 2025-03 | $24.24 | $22.43 | $1.81 | 2,882,866.0 | -4.44% |
| 2025-02 | $24.51 | $23.70 | $0.805 | 2,677,409.0 | -0.29% |
| 2025-01 | $24.41 | $22.92 | $1.49 | 2,838,882.0 | +3.83% |
Schwab Fundamental U S Broad Market Etf Storia dei prezzi delle azioni (FNDB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $24.72 | $22.94 | $1.78 | 2,313,698.0 | -5.95% |
| 2024-11 | $24.73 | $23.12 | $1.61 | 1,836,885.0 | +6.51% |
| 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% |
0.76%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):