Stockscreener 앱 받기
21.21
3.06%
-0.67
시간 외 거래:
20.73
-0.48
-2.26%
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 |
|---|---|---|---|---|---|
| 2025-04-10 | $21.56 | $20.76 | $0.8027 | 161,231.0 | -3.06% |
| 2025-04-09 | $21.99 | $20.10 | $1.89 | 247,663.0 | +7.47% |
| 2025-04-08 | $21.39 | $20.05 | $1.34 | 139,872.0 | -1.64% |
| 2025-04-07 | $21.37 | $19.95 | $1.42 | 361,168.0 | -0.77% |
| 2025-04-04 | $21.59 | $20.82 | $0.7654 | 335,022.0 | -5.61% |
| 2025-04-03 | $22.59 | $22.10 | $0.49 | 177,224.0 | -4.74% |
| 2025-04-02 | $23.25 | $22.87 | $0.3793 | 90,016.0 | +0.74% |
| 2025-04-01 | $23.13 | $22.82 | $0.31 | 78,747.0 | +0.09% |
| 2025-03-31 | $23.11 | $22.63 | $0.48 | 257,493.0 | +0.72% |
| 2025-03-28 | $23.21 | $22.80 | $0.4099 | 96,634.0 | -1.57% |
| 2025-03-27 | $23.32 | $23.11 | $0.215 | 56,175.0 | -0.34% |
| 2025-03-26 | $23.46 | $23.21 | $0.2466 | 67,982.0 | -0.60% |
| 2025-03-25 | $23.51 | $23.35 | $0.159 | 78,601.0 | -0.13% |
| 2025-03-24 | $23.48 | $23.30 | $0.1799 | 121,869.0 | +1.38% |
| 2025-03-21 | $23.16 | $22.91 | $0.243 | 90,294.0 | -0.26% |
| 2025-03-20 | $23.34 | $23.08 | $0.255 | 282,380.0 | -0.26% |
| 2025-03-19 | $23.37 | $23.04 | $0.334 | 111,759.0 | +0.82% |
| 2025-03-18 | $23.19 | $22.98 | $0.21 | 132,346.0 | -0.52% |
| 2025-03-17 | $23.27 | $22.92 | $0.345 | 162,887.0 | +1.13% |
| 2025-03-14 | $22.95 | $22.65 | $0.2991 | 159,236.0 | +1.82% |
| 2025-03-13 | $22.79 | $22.43 | $0.3609 | 192,514.0 | -0.84% |
| 2025-03-12 | $22.94 | $22.56 | $0.38 | 181,935.0 | -0.31% |
| 2025-03-11 | $23.04 | $22.61 | $0.425 | 160,456.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $23.25 | $19.95 | $3.30 | 1,752,174.0 | -7.82% |
| 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% |
2.61%
자본화:
|
볼륨(24시간):