Stockscreener 앱 받기
28.59
0.11%
0.03
시장 영업 전:
28.58
-0.01
-0.03%
Schwab U S Broad Market Etf 주식 (SCHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $28.84 | $28.46 | $0.3798 | 10,290,720.0 | +0.11% |
| 2026-07-24 | $28.76 | $28.50 | $0.2549 | 7,599,261.0 | +0.04% |
| 2026-07-23 | $28.72 | $28.42 | $0.2998 | 9,297,362.0 | -1.18% |
| 2026-07-22 | $28.99 | $28.85 | $0.14 | 6,809,659.0 | -0.17% |
| 2026-07-21 | $28.96 | $28.76 | $0.199 | 5,524,679.0 | +0.91% |
| 2026-07-20 | $28.95 | $28.66 | $0.2899 | 9,058,216.0 | -0.24% |
| 2026-07-17 | $28.90 | $28.63 | $0.2651 | 7,398,938.0 | -0.96% |
| 2026-07-16 | $29.17 | $28.91 | $0.26 | 5,608,252.0 | -0.45% |
| 2026-07-15 | $29.21 | $28.99 | $0.221 | 6,238,439.0 | +0.31% |
| 2026-07-14 | $29.13 | $28.96 | $0.17 | 7,203,127.0 | +0.38% |
| 2026-07-13 | $29.15 | $28.91 | $0.245 | 8,224,526.0 | -0.75% |
| 2026-07-10 | $29.20 | $28.93 | $0.27 | 5,449,444.0 | +0.31% |
| 2026-07-09 | $29.12 | $28.87 | $0.2499 | 4,404,415.0 | +0.87% |
| 2026-07-08 | $28.86 | $28.60 | $0.26 | 5,444,504.0 | -0.35% |
| 2026-07-07 | $29.09 | $28.84 | $0.245 | 6,599,156.0 | -0.52% |
| 2026-07-06 | $29.15 | $28.97 | $0.18 | 6,260,695.0 | +0.76% |
| 2026-07-02 | $29.14 | $28.66 | $0.4799 | 12,459,959.0 | -0.14% |
| 2026-07-01 | $29.08 | $28.80 | $0.28 | 11,027,350.0 | -0.17% |
| 2026-06-30 | $29.02 | $28.73 | $0.285 | 8,038,413.0 | +0.80% |
Schwab U S Broad Market Etf 주식 (SCHB) 연도별 가격 이력
이 심층 분석에서는 Schwab U S Broad Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab U S Broad Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab U S Broad Market Etf 주식 (SCHB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $29.21 | $28.42 | $0.7949 | 145,189,422.0 | -1.28% |
| 2026-06 | $29.35 | $27.89 | $1.46 | 217,591,724.0 | -0.72% |
| 2026-05 | $29.23 | $27.60 | $1.63 | 181,949,359.0 | +5.19% |
| 2026-04 | $27.77 | $24.91 | $2.86 | 188,817,804.0 | +10.48% |
| 2026-03 | $26.60 | $24.28 | $2.32 | 293,535,969.0 | -5.25% |
| 2026-02 | $26.93 | $26.05 | $0.8799 | 193,257,412.0 | -0.60% |
| 2026-01 | $26.94 | $26.17 | $0.7663 | 158,491,047.0 | +1.60% |
Schwab U S Broad Market Etf 주식 (SCHB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.63 | $25.79 | $0.84 | 165,147,172.0 | +0.46% |
| 2025-11 | $26.40 | $24.98 | $1.41 | 193,878,250.0 | +0.15% |
| 2025-10 | $26.57 | $25.18 | $1.39 | 151,895,033.0 | +2.22% |
| 2025-09 | $25.88 | $24.55 | $1.33 | 120,769,099.0 | +3.09% |
| 2025-08 | $25.11 | $23.85 | $1.26 | 125,324,765.0 | +2.34% |
| 2025-07 | $24.68 | $23.73 | $0.95 | 91,319,898.0 | +2.27% |
| 2025-06 | $23.87 | $22.53 | $1.34 | 90,322,019.0 | +4.89% |
| 2025-05 | $22.97 | $21.43 | $1.54 | 86,908,546.0 | +6.42% |
| 2025-04 | $21.87 | $18.52 | $3.35 | 164,497,311.0 | -0.84% |
| 2025-03 | $23.07 | $21.05 | $2.02 | 115,775,261.0 | -6.06% |
| 2025-02 | $23.77 | $22.50 | $1.27 | 64,866,238.0 | -1.88% |
| 2025-01 | $23.70 | $22.29 | $1.42 | 79,551,546.0 | +2.91% |
Schwab U S Broad Market Etf 주식 (SCHB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.73 | $22.51 | $1.22 | 71,563,070.0 | -3.02% |
| 2024-11 | $23.53 | $21.99 | $1.54 | 50,028,741.0 | +6.72% |
| 2024-10 | $22.66 | $21.82 | $0.8339 | 44,497,052.0 | -0.74% |
| 2024-09 | $22.20 | $20.81 | $1.38 | 43,199,280.0 | +1.77% |
| 2024-08 | $21.80 | $19.67 | $2.14 | 51,570,036.0 | +2.09% |
| 2024-07 | $21.86 | $20.81 | $1.04 | 44,528,124.0 | +1.83% |
| 2024-06 | $21.17 | $20.21 | $0.9633 | 32,201,055.0 | +2.75% |
| 2024-05 | $20.66 | $19.38 | $1.28 | 54,371,085.0 | +4.78% |
| 2024-04 | $20.38 | $19.14 | $1.24 | 57,653,841.0 | -4.34% |
| 2024-03 | $20.39 | $19.63 | $0.7667 | 48,704,166.0 | +2.93% |
| 2024-02 | $19.81 | $18.77 | $1.04 | 45,580,380.0 | +5.38% |
| 2024-01 | $19.11 | $18.17 | $0.9367 | 61,147,161.0 | +1.10% |
0.12%
0.30%
자본화:
|
볼륨(24시간):