28.54
price down icon5.75%   -1.74
after-market アフターアワーズ: 28.54
loading

Schwab Fundamental Emerging Markets Equity Etf (FNDE) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-04 $29.18 $28.22 $0.96 1,889,760.0 -5.75%
2025-04-03 $30.52 $30.23 $0.29 599,361.0 -1.94%
2025-04-02 $30.94 $30.76 $0.1835 572,884.0 -0.06%
2025-04-01 $30.95 $30.68 $0.2751 671,681.0 +0.32%
2025-03-31 $30.83 $30.42 $0.4099 656,602.0 +0.10%
2025-03-28 $31.05 $30.71 $0.335 690,996.0 -1.69%
2025-03-27 $31.42 $31.15 $0.2701 679,710.0 +0.48%
2025-03-26 $31.33 $31.12 $0.2082 520,520.0 -0.61%
2025-03-25 $31.49 $31.29 $0.1965 471,222.0 +0.22%
2025-03-24 $31.43 $31.24 $0.19 809,928.0 -0.06%
2025-03-21 $31.31 $31.14 $0.165 596,684.0 -0.64%
2025-03-20 $31.52 $31.32 $0.205 519,997.0 -1.04%
2025-03-19 $31.91 $31.69 $0.216 526,912.0 -0.09%
2025-03-18 $31.92 $31.72 $0.20 721,856.0 -0.47%
2025-03-17 $32.03 $31.58 $0.45 760,084.0 +1.68%
2025-03-14 $31.48 $31.24 $0.245 579,743.0 +2.08%
2025-03-13 $30.89 $30.56 $0.335 613,773.0 +0.06%
2025-03-12 $30.83 $30.61 $0.2167 959,666.0 +0.36%
2025-03-11 $30.89 $30.54 $0.35 781,245.0 +0.46%
2025-03-10 $30.86 $30.35 $0.515 721,876.0 -2.11%
2025-03-07 $31.30 $30.96 $0.34 581,266.0 +0.32%
2025-03-06 $31.34 $31.04 $0.31 884,861.0 -0.19%
2025-03-05 $31.25 $30.74 $0.51 1,079,021.0 +2.94%

Schwab Fundamental Emerging Markets Equity Etf (FNDE) 株の年ごとの株価履歴

この詳細な分析では、Schwab Fundamental Emerging Markets Equity Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFNDE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Schwab Fundamental Emerging Markets Equity Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のSchwab Fundamental Emerging Markets Equity Etf (FNDE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $30.95 $28.22 $2.73 5,623,446.0 -7.34%
2025-03 $32.03 $29.99 $2.04 14,231,955.0 +1.68%
2025-02 $31.54 $29.19 $2.35 13,872,671.0 +2.43%
2025-01 $30.07 $27.97 $2.11 16,742,811.0 +1.79%

2024年のSchwab Fundamental Emerging Markets Equity Etf (FNDE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $32.21 $28.82 $3.39 18,214,844.0 -4.75%
2024-11 $32.63 $30.06 $2.57 15,085,581.0 -2.71%
2024-10 $33.99 $31.18 $2.81 11,875,502.0 -2.76%
2024-09 $32.86 $28.69 $4.17 10,971,118.0 +7.14%
2024-08 $30.52 $27.32 $3.20 11,495,866.0 +1.65%
2024-07 $30.84 $29.01 $1.82 11,572,116.0 +0.20%
2024-06 $30.16 $28.96 $1.20 12,810,991.0 +0.72%
2024-05 $30.72 $28.28 $2.44 8,336,688.0 +3.78%
2024-04 $28.73 $27.12 $1.61 13,868,503.0 +1.91%
2024-03 $27.92 $27.11 $0.8099 12,325,874.0 +2.59%
2024-02 $27.74 $26.35 $1.39 11,645,467.0 +2.34%
2024-01 $26.90 $25.44 $1.46 16,017,789.0 -2.58%

2023年のSchwab Fundamental Emerging Markets Equity Etf (FNDE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $27.23 $25.48 $1.75 14,950,763.0 +0.52%
2023-11 $27.23 $25.30 $1.93 9,510,558.0 +6.59%
2023-10 $26.49 $25.13 $1.36 16,419,109.0 -3.39%
2023-09 $27.00 $25.96 $1.04 10,651,398.0 -1.32%
2023-08 $28.06 $25.96 $2.10 12,353,330.0 -6.28%
2023-07 $28.37 $26.22 $2.15 12,442,691.0 +5.90%
2023-06 $27.77 $25.73 $2.04 10,302,474.0 +4.08%
2023-05 $27.05 $25.53 $1.52 9,390,297.0 -2.54%
2023-04 $26.76 $25.79 $0.9699 8,566,353.0 +1.31%
2023-03 $26.26 $24.76 $1.50 12,946,170.0 +3.17%
2023-02 $27.16 $25.25 $1.91 10,742,918.0 -5.92%
2023-01 $27.41 $24.87 $2.54 11,687,668.0 +8.31%
exchange_traded_fund VTV
$156.94
price down icon 6.05%
exchange_traded_fund VUG
$334.02
price down icon 6.01%
exchange_traded_fund IJH
$52.90
price down icon 4.87%
exchange_traded_fund EFA
$75.02
price down icon 6.53%
exchange_traded_fund IWF
$325.67
price down icon 5.87%
exchange_traded_fund QQQ
$423.20
price down icon 6.00%
大文字化:     |  ボリューム (24 時間):