Scarica l'app Stockscreener
67.38
0.81%
+0.54
Dopo l'orario di chiusura:
67.355
-0.025
-0.04%
Storico Dei Prezzi Delle Azioni Di Schwab Fundamental U.S. Large Company Index ETF (FNDX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-15 | $67.41 | $67.02 | $0.3825 | 398,836.0 | +0.81% |
| 2024-05-14 | $66.88 | $66.56 | $0.32 | 283,026.0 | +0.42% |
| 2024-05-13 | $66.87 | $66.50 | $0.37 | 381,182.0 | +0.02% |
| 2024-05-10 | $66.68 | $66.44 | $0.2376 | 296,071.0 | +0.15% |
| 2024-05-09 | $66.45 | $65.89 | $0.565 | 324,615.0 | +0.90% |
| 2024-05-08 | $65.96 | $65.55 | $0.4058 | 313,339.0 | +0.06% |
| 2024-05-07 | $66.01 | $65.76 | $0.2463 | 745,489.0 | +0.26% |
| 2024-05-06 | $65.67 | $65.41 | $0.26 | 555,897.0 | +0.74% |
| 2024-05-03 | $65.32 | $64.88 | $0.44 | 407,496.0 | +0.88% |
| 2024-05-02 | $64.73 | $64.06 | $0.675 | 481,592.0 | +0.80% |
| 2024-05-01 | $64.96 | $64.07 | $0.8921 | 657,792.0 | -0.33% |
| 2024-04-30 | $65.11 | $64.30 | $0.81 | 398,952.0 | -1.53% |
| 2024-04-29 | $65.40 | $65.02 | $0.38 | 326,929.0 | +0.40% |
| 2024-04-26 | $65.25 | $64.85 | $0.4035 | 327,556.0 | +0.26% |
| 2024-04-25 | $65.00 | $64.29 | $0.715 | 385,496.0 | -0.61% |
| 2024-04-24 | $65.35 | $64.93 | $0.42 | 333,543.0 | -0.02% |
| 2024-04-23 | $65.37 | $64.79 | $0.579 | 396,323.0 | +0.85% |
| 2024-04-22 | $65.05 | $64.24 | $0.8095 | 459,295.0 | +0.86% |
| 2024-04-19 | $64.35 | $63.98 | $0.3639 | 312,802.0 | +0.39% |
| 2024-04-18 | $64.43 | $63.80 | $0.6321 | 890,905.0 | +0.09% |
| 2024-04-17 | $64.43 | $63.76 | $0.6771 | 711,211.0 | -0.28% |
| 2024-04-16 | $64.47 | $63.90 | $0.57 | 578,288.0 | -0.61% |
Schwab Fundamental U.S. Large Company Index ETF Stock (FNDX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Schwab Fundamental U.S. Large Company Index 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 FNDX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Schwab Fundamental U.S. Large Company Index ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Schwab Fundamental U.S. Large Company Index ETF Storia dei prezzi delle azioni (FNDX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $67.41 | $64.06 | $3.34 | 5,244,171.0 | +4.79% |
| 2024-04 | $67.41 | $63.76 | $3.65 | 9,705,601.0 | -4.59% |
| 2024-03 | $67.52 | $64.42 | $3.10 | 9,574,748.0 | +4.40% |
| 2024-02 | $64.73 | $62.17 | $2.56 | 10,864,826.0 | +3.61% |
| 2024-01 | $63.26 | $60.62 | $2.64 | 12,820,461.0 | +0.58% |
Schwab Fundamental U.S. Large Company Index ETF Storia dei prezzi delle azioni (FNDX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $62.20 | $58.63 | $3.57 | 9,260,256.0 | +5.02% |
| 2023-11 | $59.03 | $54.51 | $4.52 | 8,804,444.0 | +8.14% |
| 2023-10 | $56.89 | $53.32 | $3.57 | 11,792,614.0 | -2.55% |
| 2023-09 | $58.82 | $55.48 | $3.34 | 7,113,663.0 | -4.08% |
| 2023-08 | $59.76 | $56.69 | $3.07 | 8,566,881.0 | -2.39% |
| 2023-07 | $59.97 | $56.66 | $3.31 | 7,274,630.0 | +3.84% |
| 2023-06 | $57.83 | $54.09 | $3.74 | 7,995,335.0 | +6.22% |
| 2023-05 | $55.93 | $53.60 | $2.33 | 8,054,790.0 | -2.69% |
| 2023-04 | $55.92 | $54.05 | $1.87 | 6,555,753.0 | +1.42% |
| 2023-03 | $56.17 | $51.90 | $4.27 | 13,105,580.0 | +0.11% |
| 2023-02 | $57.69 | $54.60 | $3.08 | 6,506,180.0 | -3.19% |
| 2023-01 | $56.67 | $53.00 | $3.67 | 7,004,233.0 | +6.04% |
Schwab Fundamental U.S. Large Company Index ETF Storia dei prezzi delle azioni (FNDX) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $56.80 | $52.22 | $4.58 | 9,651,375.0 | -5.58% |
| 2022-11 | $56.60 | $51.50 | $5.10 | 9,208,743.0 | +6.09% |
| 2022-10 | $53.63 | $47.50 | $6.13 | 10,748,895.0 | +11.70% |
| 2022-09 | $55.08 | $47.75 | $7.33 | 18,183,334.0 | -9.97% |
| 2022-08 | $57.01 | $53.03 | $3.98 | 10,392,304.0 | -2.73% |
| 2022-07 | $54.60 | $49.72 | $4.88 | 12,066,371.0 | +7.15% |
| 2022-06 | $57.05 | $49.49 | $7.56 | 29,076,837.0 | -9.93% |
| 2022-05 | $57.66 | $52.27 | $5.39 | 14,965,161.0 | +2.37% |
| 2022-04 | $59.78 | $55.06 | $4.72 | 51,246,494.0 | -5.64% |
| 2022-03 | $59.69 | $55.41 | $4.28 | 12,707,634.0 | +2.70% |
| 2022-02 | $59.41 | $54.29 | $5.12 | 14,844,107.0 | -1.42% |
| 2022-01 | $60.29 | $54.81 | $5.48 | 31,235,293.0 | -1.42% |
0.88%
Capitalizzazione:
|
Volume (24 ore):