Stockscreener 앱 받기
30.60
0.33%
-0.10
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $30.64 | $30.53 | $0.105 | 2,148,987.0 | -0.33% |
| 2024-11-21 | $30.74 | $30.58 | $0.16 | 539,412.0 | -0.20% |
| 2024-11-20 | $30.76 | $30.59 | $0.165 | 420,363.0 | -0.19% |
| 2024-11-19 | $30.85 | $30.70 | $0.1474 | 579,751.0 | -0.29% |
| 2024-11-18 | $30.91 | $30.72 | $0.19 | 1,483,027.0 | +1.44% |
| 2024-11-15 | $30.58 | $30.42 | $0.16 | 760,749.0 | +0.03% |
| 2024-11-14 | $30.66 | $30.45 | $0.215 | 749,683.0 | -0.85% |
| 2024-11-13 | $30.91 | $30.65 | $0.2599 | 1,130,348.0 | -0.19% |
| 2024-11-12 | $30.94 | $30.66 | $0.275 | 825,785.0 | -1.82% |
| 2024-11-11 | $31.45 | $31.27 | $0.18 | 517,858.0 | -0.82% |
| 2024-11-08 | $31.91 | $31.43 | $0.474 | 564,110.0 | -2.86% |
| 2024-11-07 | $32.63 | $32.34 | $0.29 | 626,711.0 | +2.94% |
| 2024-11-06 | $31.73 | $31.28 | $0.445 | 511,938.0 | -1.31% |
| 2024-11-05 | $32.07 | $31.89 | $0.18 | 352,437.0 | +1.52% |
| 2024-11-04 | $31.79 | $31.55 | $0.2389 | 729,213.0 | +0.41% |
| 2024-11-01 | $31.76 | $31.41 | $0.355 | 551,860.0 | +0.13% |
| 2024-10-31 | $31.41 | $31.18 | $0.23 | 450,865.0 | -0.13% |
| 2024-10-30 | $31.56 | $31.35 | $0.21 | 641,091.0 | -1.07% |
| 2024-10-29 | $31.95 | $31.73 | $0.225 | 343,845.0 | -0.66% |
| 2024-10-28 | $32.03 | $31.85 | $0.185 | 623,329.0 | +0.50% |
| 2024-10-25 | $32.04 | $31.77 | $0.275 | 469,974.0 | -0.13% |
| 2024-10-24 | $31.87 | $31.66 | $0.206 | 266,777.0 | +0.16% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.63 | $30.42 | $2.21 | 14,641,219.0 | -2.49% |
| 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% |
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.23 | $25.48 | $1.75 | 14,950,763.0 | +0.52% |
| 2023-11 | $27.23 | $25.30 | $1.93 | 9,510,558.0 | +6.59% |
| 2023-10 | $26.49 | $25.13 | $1.36 | 16,419,109.0 | -3.39% |
| 2023-09 | $27.00 | $25.96 | $1.04 | 10,651,398.0 | -1.32% |
| 2023-08 | $28.06 | $25.96 | $2.10 | 12,353,330.0 | -6.28% |
| 2023-07 | $28.37 | $26.22 | $2.15 | 12,442,691.0 | +5.90% |
| 2023-06 | $27.77 | $25.73 | $2.04 | 10,302,474.0 | +4.08% |
| 2023-05 | $27.05 | $25.53 | $1.52 | 9,390,297.0 | -2.54% |
| 2023-04 | $26.76 | $25.79 | $0.9699 | 8,566,353.0 | +1.31% |
| 2023-03 | $26.26 | $24.76 | $1.50 | 12,946,170.0 | +3.17% |
| 2023-02 | $27.16 | $25.25 | $1.91 | 10,742,918.0 | -5.92% |
| 2023-01 | $27.41 | $24.87 | $2.54 | 11,687,668.0 | +8.31% |
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.34 | $24.38 | $1.96 | 17,112,119.0 | -6.03% |
| 2022-11 | $26.37 | $23.15 | $3.22 | 14,415,028.0 | +13.71% |
| 2022-10 | $24.67 | $22.97 | $1.70 | 32,762,375.0 | -1.07% |
| 2022-09 | $26.39 | $23.26 | $3.13 | 37,477,238.0 | -9.32% |
| 2022-08 | $26.78 | $25.29 | $1.49 | 17,838,649.0 | +0.15% |
| 2022-07 | $25.84 | $24.36 | $1.48 | 22,729,979.0 | -0.46% |
| 2022-06 | $28.11 | $25.42 | $2.69 | 32,088,752.0 | -7.13% |
| 2022-05 | $28.37 | $25.88 | $2.49 | 31,451,343.0 | +1.23% |
| 2022-04 | $29.72 | $26.96 | $2.76 | 36,576,845.0 | -4.73% |
| 2022-03 | $29.46 | $26.39 | $3.07 | 40,987,684.0 | -3.02% |
| 2022-02 | $33.32 | $29.33 | $3.99 | 30,047,412.0 | -7.33% |
| 2022-01 | $32.44 | $30.63 | $1.81 | 28,019,120.0 | +3.94% |
0.73%
자본화:
|
볼륨(24시간):