Stockscreener 앱 받기
38.02
1.58%
-0.61
시간 외 거래:
38.02
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $38.38 | $37.62 | $0.755 | 866,068.0 | -1.58% |
| 2026-03-04 | $38.74 | $38.34 | $0.405 | 1,301,862.0 | +0.16% |
| 2026-03-03 | $38.73 | $37.69 | $1.04 | 1,567,092.0 | -3.31% |
| 2026-03-02 | $40.07 | $39.57 | $0.4994 | 1,262,675.0 | -1.02% |
| 2026-02-27 | $40.42 | $40.17 | $0.25 | 1,154,257.0 | -0.20% |
| 2026-02-26 | $40.52 | $40.05 | $0.47 | 1,065,932.0 | -1.22% |
| 2026-02-25 | $40.91 | $40.62 | $0.29 | 877,845.0 | +1.01% |
| 2026-02-24 | $40.60 | $40.18 | $0.4199 | 1,272,513.0 | +1.12% |
| 2026-02-23 | $40.37 | $39.94 | $0.4299 | 1,203,441.0 | -0.72% |
| 2026-02-20 | $40.31 | $39.55 | $0.76 | 2,563,309.0 | +1.59% |
| 2026-02-19 | $39.69 | $39.38 | $0.3047 | 1,082,651.0 | -0.08% |
| 2026-02-18 | $40.00 | $39.63 | $0.37 | 1,389,189.0 | +0.28% |
| 2026-02-17 | $39.65 | $39.16 | $0.4937 | 1,086,744.0 | -0.13% |
| 2026-02-13 | $39.68 | $39.28 | $0.402 | 1,600,835.0 | -0.25% |
| 2026-02-12 | $40.42 | $39.68 | $0.74 | 1,148,335.0 | -1.46% |
| 2026-02-11 | $40.40 | $39.95 | $0.445 | 1,641,963.0 | +1.28% |
| 2026-02-10 | $39.93 | $39.70 | $0.23 | 1,302,923.0 | +0.28% |
| 2026-02-09 | $39.77 | $39.35 | $0.425 | 1,662,073.0 | +0.84% |
| 2026-02-06 | $39.40 | $39.01 | $0.39 | 1,084,890.0 | +2.21% |
| 2026-02-05 | $38.93 | $38.50 | $0.4316 | 1,644,447.0 | -0.95% |
| 2026-02-04 | $39.35 | $38.73 | $0.625 | 1,647,384.0 | -0.28% |
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 연도별 가격 이력
이 심층 분석에서는 Schwab Fundamental Emerging Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Fundamental Emerging Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $40.07 | $37.62 | $2.44 | 5,863,765.0 | -5.66% |
| 2026-02 | $40.91 | $38.46 | $2.45 | 27,274,149.0 | +3.79% |
| 2026-01 | $40.28 | $36.60 | $3.68 | 27,707,220.0 | +7.68% |
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.62 | $34.98 | $2.63 | 39,873,614.0 | -2.38% |
| 2025-11 | $37.84 | $35.94 | $1.90 | 27,358,222.0 | +0.33% |
| 2025-10 | $37.59 | $34.69 | $2.90 | 37,231,326.0 | +2.10% |
| 2025-09 | $36.53 | $34.07 | $2.46 | 34,851,028.0 | +4.99% |
| 2025-08 | $34.88 | $33.10 | $1.78 | 22,032,686.0 | +3.14% |
| 2025-07 | $34.41 | $33.03 | $1.38 | 12,615,626.0 | +1.15% |
| 2025-06 | $33.12 | $31.39 | $1.73 | 13,220,388.0 | +5.09% |
| 2025-05 | $32.25 | $30.04 | $2.21 | 13,751,095.0 | +4.35% |
| 2025-04 | $30.95 | $26.43 | $4.52 | 25,766,534.0 | -2.27% |
| 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% |
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):