Scarica l'app Stockscreener
25.04
0.20%
-0.05
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Schwab U S Broad Market Etf (SCHB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $25.23 | $24.88 | $0.3502 | 9,330,426.0 | -0.20% |
| 2025-09-04 | $25.09 | $24.86 | $0.2299 | 4,477,847.0 | +0.88% |
| 2025-09-03 | $24.90 | $24.75 | $0.1499 | 7,324,881.0 | +0.40% |
| 2025-09-02 | $24.77 | $24.55 | $0.22 | 7,397,518.0 | -0.68% |
| 2025-08-29 | $25.05 | $24.86 | $0.19 | 6,911,435.0 | -0.60% |
| 2025-08-28 | $25.11 | $24.96 | $0.15 | 4,408,958.0 | +0.36% |
| 2025-08-27 | $25.02 | $24.90 | $0.12 | 3,824,883.0 | +0.28% |
| 2025-08-26 | $24.94 | $24.80 | $0.138 | 3,542,031.0 | +0.44% |
| 2025-08-25 | $24.92 | $24.81 | $0.11 | 4,634,898.0 | -0.44% |
| 2025-08-22 | $24.99 | $24.58 | $0.4099 | 7,289,710.0 | +1.67% |
| 2025-08-21 | $24.60 | $24.44 | $0.1552 | 5,361,121.0 | -0.33% |
| 2025-08-20 | $24.66 | $24.39 | $0.26 | 9,004,709.0 | -0.28% |
| 2025-08-19 | $24.85 | $24.62 | $0.2254 | 5,544,071.0 | -0.60% |
| 2025-08-18 | $24.83 | $24.76 | $0.0661 | 4,960,228.0 | +0.04% |
| 2025-08-15 | $24.92 | $24.76 | $0.1553 | 6,069,594.0 | -0.20% |
| 2025-08-14 | $24.89 | $24.77 | $0.1205 | 5,197,375.0 | -0.16% |
| 2025-08-13 | $24.92 | $24.80 | $0.1199 | 6,614,086.0 | +0.48% |
| 2025-08-12 | $24.79 | $24.53 | $0.26 | 4,021,391.0 | +1.27% |
| 2025-08-11 | $24.61 | $24.44 | $0.1678 | 5,756,673.0 | -0.24% |
| 2025-08-08 | $24.56 | $24.43 | $0.1285 | 6,873,989.0 | +0.62% |
Schwab U S Broad Market Etf Stock (SCHB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Schwab 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 SCHB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Schwab U S Broad Market Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Schwab U S Broad Market Etf Storia dei prezzi delle azioni (SCHB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $25.23 | $24.55 | $0.6801 | 37,861,098.0 | +0.40% |
| 2025-08 | $25.11 | $23.85 | $1.26 | 125,324,765.0 | +2.34% |
| 2025-07 | $24.68 | $23.73 | $0.95 | 91,319,898.0 | +2.27% |
| 2025-06 | $23.87 | $22.53 | $1.34 | 90,322,019.0 | +4.89% |
| 2025-05 | $22.97 | $21.43 | $1.54 | 86,908,546.0 | +6.42% |
| 2025-04 | $21.87 | $18.52 | $3.35 | 164,497,311.0 | -0.84% |
| 2025-03 | $23.07 | $21.05 | $2.02 | 115,775,261.0 | -6.06% |
| 2025-02 | $23.77 | $22.50 | $1.27 | 64,866,238.0 | -1.88% |
| 2025-01 | $23.70 | $22.29 | $1.42 | 79,551,546.0 | +2.91% |
Schwab U S Broad Market Etf Storia dei prezzi delle azioni (SCHB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.73 | $22.51 | $1.22 | 71,563,070.0 | -3.02% |
| 2024-11 | $23.53 | $21.99 | $1.54 | 50,028,741.0 | +6.72% |
| 2024-10 | $22.66 | $21.82 | $0.8339 | 44,497,052.0 | -0.74% |
| 2024-09 | $22.20 | $20.81 | $1.38 | 43,199,280.0 | +1.77% |
| 2024-08 | $21.80 | $19.67 | $2.14 | 51,570,036.0 | +2.09% |
| 2024-07 | $21.86 | $20.81 | $1.04 | 44,528,124.0 | +1.83% |
| 2024-06 | $21.17 | $20.21 | $0.9633 | 32,201,055.0 | +2.75% |
| 2024-05 | $20.66 | $19.38 | $1.28 | 54,371,085.0 | +4.78% |
| 2024-04 | $20.38 | $19.14 | $1.24 | 57,653,841.0 | -4.34% |
| 2024-03 | $20.39 | $19.63 | $0.7667 | 48,704,166.0 | +2.93% |
| 2024-02 | $19.81 | $18.77 | $1.04 | 45,580,380.0 | +5.38% |
| 2024-01 | $19.11 | $18.17 | $0.9367 | 61,147,161.0 | +1.10% |
Schwab U S Broad Market Etf Storia dei prezzi delle azioni (SCHB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $18.67 | $17.58 | $1.08 | 60,857,388.0 | +4.90% |
| 2023-11 | $17.76 | $16.17 | $1.59 | 53,377,590.0 | +9.42% |
| 2023-10 | $16.99 | $15.82 | $1.17 | 55,932,030.0 | -2.71% |
| 2023-09 | $17.65 | $16.41 | $1.24 | 44,099,952.0 | -5.12% |
| 2023-08 | $17.83 | $16.82 | $1.01 | 47,791,428.0 | -1.92% |
| 2023-07 | $17.90 | $16.96 | $0.9475 | 35,973,645.0 | +3.62% |
| 2023-06 | $17.30 | $16.16 | $1.14 | 47,826,609.0 | +6.36% |
| 2023-05 | $16.38 | $15.64 | $0.7433 | 46,670,655.0 | +0.52% |
| 2023-04 | $16.16 | $15.66 | $0.497 | 34,845,522.0 | +1.07% |
| 2023-03 | $16.01 | $14.86 | $1.16 | 82,046,055.0 | +2.27% |
| 2023-02 | $16.47 | $15.48 | $0.9967 | 50,780,184.0 | -2.30% |
| 2023-01 | $16.01 | $14.75 | $1.26 | 58,673,031.0 | +6.87% |
0.32%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):