Stockscreener 앱 받기
29.00
0.57%
-0.19
시간 외 거래:
29.02
0.02
+0.07%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $29.23 | $28.98 | $0.245 | 6,853,860.0 | -0.69% |
| 2026-06-15 | $29.27 | $29.08 | $0.1865 | 7,965,061.0 | +1.74% |
| 2026-06-12 | $28.82 | $28.45 | $0.37 | 8,849,684.0 | +0.49% |
| 2026-06-11 | $28.63 | $28.02 | $0.6101 | 14,651,810.0 | +1.86% |
| 2026-06-10 | $28.55 | $28.02 | $0.53 | 12,986,036.0 | -1.61% |
| 2026-06-09 | $28.87 | $27.89 | $0.98 | 16,252,885.0 | -0.21% |
| 2026-06-08 | $28.79 | $28.51 | $0.2751 | 10,857,072.0 | +0.35% |
| 2026-06-05 | $29.06 | $28.38 | $0.6797 | 12,018,592.0 | -2.70% |
| 2026-06-04 | $29.29 | $29.00 | $0.29 | 8,635,813.0 | +0.45% |
| 2026-06-03 | $29.29 | $29.07 | $0.2199 | 10,177,380.0 | -0.72% |
| 2026-06-02 | $29.35 | $29.20 | $0.1499 | 8,491,171.0 | +0.24% |
| 2026-06-01 | $29.32 | $29.08 | $0.24 | 11,447,864.0 | +0.27% |
| 2026-05-29 | $29.23 | $29.08 | $0.1493 | 11,930,350.0 | +0.21% |
| 2026-05-28 | $29.13 | $28.87 | $0.26 | 7,470,471.0 | +0.59% |
| 2026-05-27 | $28.98 | $28.85 | $0.1299 | 11,880,635.0 | +0.03% |
| 2026-05-26 | $29.00 | $28.85 | $0.15 | 9,805,514.0 | +0.70% |
| 2026-05-22 | $28.84 | $28.67 | $0.1749 | 9,621,063.0 | +0.45% |
| 2026-05-21 | $28.68 | $28.37 | $0.3051 | 11,567,654.0 | +0.25% |
| 2026-05-20 | $28.54 | $28.22 | $0.32 | 13,677,135.0 | +1.21% |
| 2026-05-19 | $28.35 | $28.11 | $0.245 | 14,073,271.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $29.35 | $27.89 | $1.46 | 136,041,088.0 | -0.62% |
| 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% |
0.05%
0.17%
자본화:
|
볼륨(24시간):