Scarica l'app Stockscreener
24.16
0.39%
0.095
Storico Dei Prezzi Delle Azioni Di Schwab Mortgage Backed Securities Etf (SMBS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-13 | $24.18 | $24.07 | $0.10 | 4,951,746.0 | +0.39% |
| 2026-10-12 | $24.12 | $24.07 | $0.0539 | 190,817.0 | -0.08% |
| 2026-10-09 | $24.10 | $24.00 | $0.10 | 1,534,953.0 | +0.00% |
| 2026-10-08 | $24.12 | $23.89 | $0.235 | 781,130.0 | +0.63% |
| 2026-10-07 | $24.00 | $23.80 | $0.195 | 982,224.0 | -0.13% |
| 2026-10-06 | $24.00 | $23.89 | $0.105 | 1,302,407.0 | +0.25% |
| 2026-10-05 | $24.01 | $23.82 | $0.1854 | 2,212,884.0 | +0.04% |
| 2026-10-02 | $24.16 | $23.90 | $0.26 | 1,606,327.0 | -0.48% |
| 2026-10-01 | $24.07 | $23.82 | $0.255 | 1,981,421.0 | +0.06% |
| 2026-09-30 | $24.19 | $23.96 | $0.23 | 685,844.0 | -0.12% |
| 2026-09-29 | $24.11 | $23.96 | $0.15 | 1,963,212.0 | -0.21% |
| 2026-09-28 | $24.17 | $24.04 | $0.135 | 1,843,363.0 | -0.72% |
| 2026-09-25 | $24.28 | $24.10 | $0.18 | 753,034.0 | +0.48% |
| 2026-09-24 | $24.38 | $24.14 | $0.2401 | 1,421,410.0 | -0.82% |
| 2026-09-23 | $24.56 | $24.26 | $0.30 | 3,379,321.0 | -0.94% |
| 2026-09-22 | $24.62 | $24.51 | $0.1101 | 753,533.0 | +0.04% |
| 2026-09-21 | $24.59 | $24.52 | $0.07 | 674,306.0 | +0.20% |
| 2026-09-18 | $24.56 | $24.48 | $0.0819 | 759,547.0 | -0.41% |
| 2026-09-17 | $24.62 | $24.55 | $0.0749 | 654,509.0 | +0.65% |
| 2026-09-16 | $24.57 | $24.43 | $0.1412 | 716,533.0 | -0.18% |
| 2026-09-15 | $24.50 | $24.43 | $0.07 | 2,520,873.0 | +0.06% |
Schwab Mortgage Backed Securities Etf Stock (SMBS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Schwab Mortgage Backed Securities 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 SMBS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Schwab Mortgage Backed Securities Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Schwab Mortgage Backed Securities Etf Storia dei prezzi delle azioni (SMBS) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $24.18 | $23.80 | $0.375 | 15,543,909.0 | +0.69% |
| 2026-09 | $24.89 | $23.96 | $0.931 | 32,868,447.0 | -3.85% |
| 2026-08 | $25.18 | $24.91 | $0.275 | 12,332,372.0 | -0.22% |
| 2026-07 | $25.33 | $24.96 | $0.37 | 10,410,348.0 | -1.59% |
| 2026-06 | $25.60 | $25.18 | $0.4199 | 11,642,224.0 | -0.24% |
| 2026-05 | $25.60 | $25.00 | $0.60 | 27,019,768.0 | -0.20% |
| 2026-04 | $25.77 | $25.42 | $0.3501 | 12,789,672.0 | -0.08% |
| 2026-03 | $25.91 | $25.29 | $0.62 | 15,322,425.0 | -2.07% |
| 2026-02 | $26.12 | $25.63 | $0.49 | 11,039,039.0 | +1.08% |
| 2026-01 | $25.89 | $25.65 | $0.235 | 10,533,674.0 | +0.53% |
Schwab Mortgage Backed Securities Etf Storia dei prezzi delle azioni (SMBS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $25.83 | $25.58 | $0.25 | 10,069,363.0 | -0.43% |
| 2025-11 | $25.90 | $25.60 | $0.30 | 8,342,935.0 | +0.15% |
| 2025-10 | $26.01 | $25.56 | $0.45 | 9,502,924.0 | +0.43% |
| 2025-09 | $25.92 | $25.30 | $0.62 | 8,572,894.0 | +0.82% |
| 2025-08 | $25.54 | $25.16 | $0.38 | 8,034,563.0 | +1.11% |
| 2025-07 | $25.37 | $25.07 | $0.2991 | 6,284,941.0 | -0.98% |
| 2025-06 | $26.22 | $24.91 | $1.30 | 4,968,813.0 | +1.35% |
| 2025-05 | $25.42 | $24.78 | $0.643 | 7,112,166.0 | -1.14% |
| 2025-04 | $25.73 | $24.65 | $1.08 | 197,088,534.0 | -0.12% |
| 2025-03 | $25.55 | $25.19 | $0.359 | 238,973.0 | -0.27% |
| 2025-02 | $25.52 | $24.79 | $0.7318 | 492,123.0 | +1.97% |
| 2025-01 | $25.14 | $24.57 | $0.57 | 759,726.0 | +0.41% |
Schwab Mortgage Backed Securities Etf Storia dei prezzi delle azioni (SMBS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $25.57 | $24.75 | $0.819 | 119,535.0 | -1.92% |
| 2024-11 | $25.48 | $25.08 | $0.40 | 83,935.0 | +0.00% |
0.20%
0.02%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):