Stockscreener 앱 받기
31.75
0.55%
-0.1789
시간 외 거래:
31.76
0.0089
+0.03%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $31.90 | $31.75 | $0.149 | 197,685.0 | -0.56% |
| 2026-08-14 | $31.97 | $31.89 | $0.08 | 112,502.0 | +0.13% |
| 2026-08-13 | $31.93 | $31.76 | $0.17 | 198,379.0 | +0.54% |
| 2026-08-12 | $31.75 | $31.58 | $0.165 | 365,217.0 | +0.25% |
| 2026-08-11 | $31.72 | $31.62 | $0.10 | 91,043.0 | -0.09% |
| 2026-08-10 | $31.68 | $31.53 | $0.1499 | 149,347.0 | +0.30% |
| 2026-08-07 | $31.59 | $31.41 | $0.185 | 281,786.0 | +0.46% |
| 2026-08-06 | $31.61 | $31.39 | $0.22 | 249,662.0 | -0.22% |
| 2026-08-05 | $31.75 | $31.50 | $0.249 | 183,032.0 | -0.47% |
| 2026-08-04 | $31.70 | $31.18 | $0.5196 | 273,694.0 | +1.25% |
| 2026-08-03 | $31.27 | $31.12 | $0.155 | 402,787.0 | +0.89% |
| 2026-07-31 | $31.06 | $30.73 | $0.33 | 235,945.0 | +0.08% |
| 2026-07-30 | $30.97 | $30.66 | $0.31 | 163,592.0 | +0.50% |
| 2026-07-29 | $31.20 | $30.79 | $0.4021 | 142,187.0 | -1.03% |
| 2026-07-28 | $31.17 | $30.98 | $0.1897 | 270,538.0 | +0.66% |
| 2026-07-27 | $31.05 | $30.85 | $0.2013 | 144,235.0 | +0.36% |
| 2026-07-24 | $30.94 | $30.68 | $0.26 | 138,189.0 | +0.52% |
| 2026-07-23 | $30.82 | $30.58 | $0.235 | 140,144.0 | -0.79% |
| 2026-07-22 | $31.05 | $30.87 | $0.185 | 220,866.0 | +0.08% |
| 2026-07-21 | $30.89 | $30.66 | $0.2299 | 135,441.0 | +0.78% |
| 2026-07-20 | $30.85 | $30.63 | $0.2155 | 250,707.0 | -0.45% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $31.97 | $31.12 | $0.85 | 2,505,134.0 | +2.47% |
| 2026-07 | $31.20 | $30.36 | $0.8411 | 3,753,706.0 | +1.72% |
| 2026-06 | $30.86 | $29.67 | $1.19 | 3,299,031.0 | +0.76% |
| 2026-05 | $30.36 | $29.16 | $1.21 | 2,778,310.0 | +2.74% |
| 2026-04 | $29.45 | $27.01 | $2.44 | 2,806,509.0 | +8.18% |
| 2026-03 | $28.43 | $26.56 | $1.87 | 3,498,081.0 | -4.19% |
| 2026-02 | $28.70 | $27.61 | $1.09 | 3,132,325.0 | +2.40% |
| 2026-01 | $27.86 | $26.57 | $1.29 | 3,126,425.0 | +4.35% |
Schwab Fundamental U S Broad Market Etf 주식 (FNDB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.96 | $26.38 | $0.58 | 1,858,438.0 | +0.67% |
| 2025-11 | $26.61 | $25.21 | $1.40 | 1,977,304.0 | +2.45% |
| 2025-10 | $26.33 | $25.05 | $1.28 | 2,436,901.0 | +0.76% |
| 2025-09 | $25.93 | $24.92 | $1.01 | 2,889,740.0 | +2.02% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):