Stockscreener 앱 받기
25.52
0.35%
-0.09
시간 외 거래:
25.52
Schwab Fundamental U S Broad Market Etf 주식 (FNDB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $25.57 | $25.42 | $0.15 | 98,488.0 | -0.35% |
| 2025-09-24 | $25.72 | $25.60 | $0.1199 | 48,551.0 | -0.62% |
| 2025-09-23 | $25.93 | $25.73 | $0.20 | 43,505.0 | +0.04% |
| 2025-09-22 | $25.79 | $25.65 | $0.1376 | 97,972.0 | +0.12% |
| 2025-09-19 | $25.84 | $25.64 | $0.20 | 94,295.0 | -0.04% |
| 2025-09-18 | $25.81 | $25.68 | $0.1317 | 113,175.0 | +0.51% |
| 2025-09-17 | $25.82 | $25.51 | $0.31 | 74,147.0 | +0.27% |
| 2025-09-16 | $25.60 | $25.48 | $0.125 | 88,905.0 | -0.08% |
| 2025-09-15 | $25.64 | $25.51 | $0.13 | 79,426.0 | +0.24% |
| 2025-09-12 | $25.62 | $25.49 | $0.13 | 70,758.0 | -0.43% |
| 2025-09-11 | $25.64 | $25.37 | $0.27 | 123,463.0 | +1.27% |
| 2025-09-10 | $25.38 | $25.21 | $0.1699 | 99,238.0 | -0.04% |
| 2025-09-09 | $25.34 | $25.25 | $0.0889 | 99,325.0 | +0.08% |
| 2025-09-08 | $25.38 | $25.16 | $0.22 | 805,991.0 | -0.12% |
| 2025-09-05 | $25.52 | $25.20 | $0.3149 | 120,950.0 | -0.24% |
| 2025-09-04 | $25.37 | $25.14 | $0.2299 | 336,923.0 | +1.00% |
| 2025-09-03 | $25.18 | $25.02 | $0.1689 | 63,324.0 | +0.04% |
| 2025-09-02 | $25.11 | $24.92 | $0.19 | 96,102.0 | -0.48% |
| 2025-08-29 | $25.28 | $25.15 | $0.1303 | 65,593.0 | +0.04% |
| 2025-08-28 | $25.24 | $25.14 | $0.105 | 60,553.0 | -0.04% |
| 2025-08-27 | $25.25 | $25.10 | $0.1488 | 128,670.0 | +0.52% |
| 2025-08-26 | $25.10 | $25.00 | $0.0971 | 67,839.0 | +0.16% |
Schwab Fundamental U S Broad Market Etf 주식 (FNDB) 연도별 가격 이력
이 심층 분석에서는 Schwab Fundamental U S Broad Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNDB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Fundamental U S Broad Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Fundamental U S Broad Market Etf 주식 (FNDB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $25.93 | $24.92 | $1.01 | 2,653,026.0 | +1.15% |
| 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 주식 (FNDB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FNDB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.46%
자본화:
|
볼륨(24시간):