Stockscreener 앱 받기
34.41
0.09%
-0.03
시장 영업 전:
34.41
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 |
|---|---|---|---|---|---|
| 2025-09-02 | $34.41 | $34.09 | $0.325 | 1,975,315.0 | -0.09% |
| 2025-08-29 | $34.47 | $34.30 | $0.165 | 1,959,302.0 | -0.23% |
| 2025-08-28 | $34.54 | $34.31 | $0.2273 | 631,198.0 | +0.52% |
| 2025-08-27 | $34.35 | $34.09 | $0.2572 | 1,514,177.0 | -0.84% |
| 2025-08-26 | $34.68 | $34.54 | $0.1399 | 456,982.0 | -0.23% |
| 2025-08-25 | $34.88 | $34.71 | $0.175 | 1,430,354.0 | -0.32% |
| 2025-08-22 | $34.87 | $34.32 | $0.55 | 1,439,601.0 | +1.63% |
| 2025-08-21 | $34.28 | $34.15 | $0.13 | 552,151.0 | +0.12% |
| 2025-08-20 | $34.26 | $34.07 | $0.1885 | 1,329,350.0 | +0.03% |
| 2025-08-19 | $34.40 | $34.15 | $0.2415 | 737,080.0 | -0.84% |
| 2025-08-18 | $34.51 | $34.42 | $0.08 | 643,785.0 | +0.35% |
| 2025-08-15 | $34.43 | $34.33 | $0.105 | 1,156,177.0 | +0.06% |
| 2025-08-14 | $34.47 | $34.28 | $0.184 | 459,893.0 | -1.09% |
| 2025-08-13 | $34.80 | $34.68 | $0.1219 | 1,126,064.0 | +0.72% |
| 2025-08-12 | $34.50 | $34.19 | $0.31 | 501,301.0 | +1.62% |
| 2025-08-11 | $34.04 | $33.89 | $0.15 | 1,199,536.0 | -0.29% |
| 2025-08-08 | $34.09 | $33.99 | $0.0999 | 1,336,809.0 | -0.18% |
| 2025-08-07 | $34.18 | $34.00 | $0.1781 | 562,404.0 | +1.04% |
| 2025-08-06 | $33.80 | $33.63 | $0.1649 | 1,352,198.0 | +0.36% |
| 2025-08-05 | $33.75 | $33.55 | $0.20 | 547,726.0 | +0.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $34.41 | $34.09 | $0.325 | 3,950,630.0 | -0.09% |
| 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% |
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% |
0.34%
자본화:
|
볼륨(24시간):