Stockscreener 앱 받기
41.68
2.61%
1.06
시간 외 거래:
41.05
-0.63
-1.51%
Schwab Fundamental International Equity Etf 주식 (FNDF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $41.68 | $41.56 | $0.12 | 281,458.0 | +2.61% |
| 2025-07-22 | $40.65 | $40.34 | $0.3117 | 1,116,231.0 | +0.77% |
| 2025-07-21 | $40.51 | $40.22 | $0.2947 | 1,078,706.0 | +0.83% |
| 2025-07-18 | $40.26 | $39.93 | $0.3267 | 809,868.0 | -0.30% |
| 2025-07-17 | $40.12 | $39.87 | $0.2499 | 755,393.0 | +0.15% |
| 2025-07-16 | $40.05 | $39.71 | $0.3349 | 930,742.0 | +0.43% |
| 2025-07-15 | $40.33 | $39.84 | $0.485 | 976,146.0 | -1.07% |
| 2025-07-14 | $40.34 | $40.20 | $0.1373 | 942,905.0 | -0.02% |
| 2025-07-11 | $40.37 | $40.21 | $0.16 | 1,242,331.0 | -0.69% |
| 2025-07-10 | $40.60 | $40.37 | $0.23 | 771,723.0 | +0.12% |
| 2025-07-09 | $40.54 | $40.33 | $0.2067 | 828,536.0 | +0.65% |
| 2025-07-08 | $40.30 | $39.95 | $0.345 | 937,465.0 | +1.10% |
| 2025-07-07 | $40.17 | $39.74 | $0.425 | 1,005,262.0 | -1.63% |
| 2025-07-03 | $40.60 | $40.45 | $0.15 | 603,977.0 | +0.17% |
| 2025-07-02 | $40.43 | $40.07 | $0.356 | 1,106,609.0 | +0.70% |
| 2025-07-01 | $40.20 | $39.97 | $0.2307 | 1,113,319.0 | +0.32% |
| 2025-06-30 | $40.05 | $39.81 | $0.2349 | 1,638,108.0 | +0.08% |
| 2025-06-27 | $40.12 | $39.81 | $0.305 | 961,182.0 | +0.73% |
| 2025-06-26 | $39.74 | $39.53 | $0.21 | 1,261,363.0 | +1.17% |
| 2025-06-25 | $39.28 | $39.13 | $0.155 | 1,041,493.0 | -0.98% |
| 2025-06-24 | $39.69 | $39.45 | $0.238 | 1,497,957.0 | +1.07% |
Schwab Fundamental International Equity Etf 주식 (FNDF) 연도별 가격 이력
이 심층 분석에서는 Schwab Fundamental International Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNDF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Fundamental International Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Fundamental International Equity Etf 주식 (FNDF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $41.68 | $39.71 | $1.97 | 14,782,129.0 | +4.15% |
| 2025-06 | $40.12 | $38.75 | $1.37 | 22,027,834.0 | +2.56% |
| 2025-05 | $39.20 | $37.03 | $2.17 | 24,764,003.0 | +4.84% |
| 2025-04 | $37.45 | $31.91 | $5.53 | 43,933,305.0 | +2.99% |
| 2025-03 | $37.56 | $35.66 | $1.90 | 20,819,335.0 | +1.72% |
| 2025-02 | $36.22 | $33.74 | $2.48 | 23,443,915.0 | +3.08% |
| 2025-01 | $35.00 | $32.66 | $2.34 | 30,477,074.0 | +3.79% |
Schwab Fundamental International Equity Etf 주식 (FNDF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.87 | $32.65 | $3.22 | 33,313,278.0 | -6.35% |
| 2024-11 | $36.13 | $34.38 | $1.75 | 18,788,474.0 | -0.23% |
| 2024-10 | $37.39 | $35.23 | $2.16 | 15,690,546.0 | -5.03% |
| 2024-09 | $37.85 | $35.36 | $2.49 | 13,438,516.0 | +1.11% |
| 2024-08 | $37.08 | $33.01 | $4.07 | 18,924,235.0 | +2.16% |
| 2024-07 | $36.51 | $34.99 | $1.52 | 18,479,066.0 | +3.28% |
| 2024-06 | $36.44 | $34.71 | $1.73 | 14,240,597.0 | -3.37% |
| 2024-05 | $36.57 | $34.58 | $1.99 | 20,486,737.0 | +4.32% |
| 2024-04 | $35.91 | $34.08 | $1.83 | 19,365,709.0 | -2.42% |
| 2024-03 | $35.66 | $34.15 | $1.51 | 16,806,068.0 | +4.34% |
| 2024-02 | $34.27 | $32.84 | $1.44 | 24,033,222.0 | +2.55% |
| 2024-01 | $33.72 | $32.40 | $1.32 | 22,412,750.0 | -1.33% |
Schwab Fundamental International Equity Etf 주식 (FNDF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.89 | $32.17 | $1.72 | 21,008,948.0 | +2.31% |
| 2023-11 | $33.11 | $30.68 | $2.43 | 18,587,225.0 | +7.53% |
| 2023-10 | $31.92 | $30.16 | $1.76 | 21,862,339.0 | -3.19% |
| 2023-09 | $33.12 | $31.49 | $1.63 | 14,149,722.0 | -2.19% |
| 2023-08 | $33.34 | $31.25 | $2.09 | 17,579,474.0 | -3.40% |
| 2023-07 | $33.62 | $31.33 | $2.29 | 14,557,012.0 | +3.81% |
| 2023-06 | $33.17 | $31.10 | $2.07 | 20,045,898.0 | +4.46% |
| 2023-05 | $32.34 | $30.70 | $1.64 | 24,065,890.0 | -3.98% |
| 2023-04 | $32.28 | $31.20 | $1.08 | 16,026,180.0 | +2.94% |
| 2023-03 | $31.70 | $29.17 | $2.54 | 36,530,327.0 | +1.20% |
| 2023-02 | $32.11 | $30.61 | $1.49 | 19,263,863.0 | -2.52% |
| 2023-01 | $31.81 | $29.15 | $2.66 | 18,771,620.0 | +9.05% |
0.95%
자본화:
|
볼륨(24시간):