Stockscreener 앱 받기
28.27
0.20%
0.1199
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $28.27 | $28.03 | $0.2399 | 32,121.0 | +0.43% |
| 2026-02-12 | $28.70 | $28.11 | $0.595 | 159,474.0 | -1.44% |
| 2026-02-11 | $28.65 | $28.44 | $0.2142 | 181,945.0 | +0.42% |
| 2026-02-10 | $28.55 | $28.42 | $0.13 | 128,884.0 | -0.18% |
| 2026-02-09 | $28.55 | $28.31 | $0.2318 | 168,659.0 | -0.07% |
| 2026-02-06 | $28.54 | $28.08 | $0.46 | 152,013.0 | +1.93% |
| 2026-02-05 | $28.12 | $27.88 | $0.24 | 226,045.0 | -0.96% |
| 2026-02-04 | $28.32 | $28.09 | $0.225 | 224,976.0 | +0.64% |
| 2026-02-03 | $28.19 | $27.83 | $0.3645 | 142,309.0 | +0.32% |
| 2026-02-02 | $28.00 | $27.61 | $0.39 | 102,120.0 | +0.88% |
| 2026-01-30 | $27.75 | $27.48 | $0.27 | 111,974.0 | -0.13% |
| 2026-01-29 | $27.85 | $27.53 | $0.32 | 176,676.0 | +0.36% |
| 2026-01-28 | $27.75 | $27.58 | $0.17 | 138,302.0 | +0.07% |
| 2026-01-27 | $27.67 | $27.58 | $0.0897 | 114,412.0 | +0.04% |
| 2026-01-26 | $27.69 | $27.60 | $0.0865 | 110,272.0 | +0.18% |
| 2026-01-23 | $27.66 | $27.50 | $0.165 | 178,958.0 | -0.58% |
| 2026-01-22 | $27.86 | $27.70 | $0.16 | 252,237.0 | +0.33% |
| 2026-01-21 | $27.71 | $27.32 | $0.395 | 145,670.0 | +1.69% |
| 2026-01-20 | $27.41 | $27.15 | $0.265 | 168,089.0 | -1.38% |
| 2026-01-16 | $27.69 | $27.56 | $0.134 | 120,821.0 | -0.33% |
| 2026-01-15 | $27.75 | $27.58 | $0.1656 | 177,643.0 | +0.40% |
| 2026-01-14 | $27.56 | $27.41 | $0.145 | 142,352.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $28.70 | $27.61 | $1.09 | 1,518,546.0 | +1.97% |
| 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% |
0.27%
0.15%
자본화:
|
볼륨(24시간):