Stockscreener 앱 받기
44.81
1.15%
0.51
시간 외 거래:
44.81
Schwab Fundamental International Equity Etf 주식 (FNDF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $44.88 | $44.48 | $0.40 | 1,603,353.0 | +1.15% |
| 2025-11-25 | $44.34 | $43.88 | $0.46 | 1,448,231.0 | +1.21% |
| 2025-11-24 | $43.83 | $43.50 | $0.3208 | 2,076,325.0 | +0.27% |
| 2025-11-21 | $43.76 | $43.21 | $0.55 | 2,303,213.0 | +1.56% |
| 2025-11-20 | $43.87 | $42.96 | $0.91 | 1,702,292.0 | -1.33% |
| 2025-11-19 | $43.80 | $43.39 | $0.4065 | 1,956,559.0 | -0.43% |
| 2025-11-18 | $43.88 | $43.46 | $0.425 | 1,591,849.0 | -1.06% |
| 2025-11-17 | $44.65 | $44.06 | $0.5849 | 2,412,358.0 | -1.27% |
| 2025-11-14 | $44.89 | $44.51 | $0.3823 | 2,349,262.0 | +0.00% |
| 2025-11-13 | $45.26 | $44.75 | $0.505 | 1,830,899.0 | -0.86% |
| 2025-11-12 | $45.25 | $45.00 | $0.2478 | 1,869,207.0 | +0.67% |
| 2025-11-11 | $44.97 | $44.71 | $0.255 | 1,601,213.0 | +0.74% |
| 2025-11-10 | $44.60 | $44.24 | $0.352 | 1,731,920.0 | +1.18% |
| 2025-11-07 | $44.03 | $43.55 | $0.4842 | 1,851,998.0 | +0.50% |
| 2025-11-06 | $43.97 | $43.67 | $0.3036 | 1,763,594.0 | -0.09% |
| 2025-11-05 | $43.92 | $43.57 | $0.352 | 1,374,215.0 | +0.71% |
| 2025-11-04 | $43.75 | $43.47 | $0.2762 | 914,003.0 | -1.29% |
| 2025-11-03 | $44.16 | $43.95 | $0.215 | 842,020.0 | +0.14% |
| 2025-10-31 | $44.11 | $43.88 | $0.23 | 899,396.0 | -0.02% |
| 2025-10-30 | $44.22 | $43.95 | $0.2684 | 1,021,204.0 | -0.52% |
| 2025-10-29 | $44.57 | $44.08 | $0.49 | 2,691,705.0 | -0.29% |
| 2025-10-28 | $44.55 | $44.25 | $0.3034 | 1,907,758.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $45.26 | $42.96 | $2.30 | 32,825,864.0 | +1.73% |
| 2025-10 | $44.57 | $42.32 | $2.25 | 26,801,266.0 | +2.54% |
| 2025-09 | $43.34 | $41.48 | $1.86 | 34,792,097.0 | +2.21% |
| 2025-08 | $42.83 | $39.67 | $3.16 | 29,102,267.0 | +5.05% |
| 2025-07 | $41.68 | $39.71 | $1.97 | 21,539,773.0 | -0.02% |
| 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% |
0.64%
자본화:
|
볼륨(24시간):