Stockscreener 앱 받기
28.91
0.45%
0.13
시간 외 거래:
28.91
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $28.93 | $28.78 | $0.1501 | 320,937.0 | +0.45% |
| 2024-11-21 | $28.85 | $28.50 | $0.355 | 356,055.0 | +0.66% |
| 2024-11-20 | $28.61 | $28.32 | $0.29 | 336,523.0 | +0.07% |
| 2024-11-19 | $28.61 | $28.26 | $0.3499 | 372,919.0 | +0.42% |
| 2024-11-18 | $28.52 | $28.31 | $0.205 | 298,611.0 | +0.46% |
| 2024-11-15 | $28.54 | $28.24 | $0.3028 | 738,237.0 | -1.36% |
| 2024-11-14 | $28.93 | $28.66 | $0.27 | 607,582.0 | -0.62% |
| 2024-11-13 | $29.01 | $28.82 | $0.19 | 618,357.0 | -0.03% |
| 2024-11-12 | $29.01 | $28.78 | $0.2332 | 434,084.0 | -0.34% |
| 2024-11-11 | $29.05 | $28.92 | $0.1299 | 534,470.0 | +0.21% |
| 2024-11-08 | $29.00 | $28.80 | $0.195 | 647,914.0 | +0.45% |
| 2024-11-07 | $28.85 | $28.66 | $0.1901 | 550,140.0 | +0.77% |
| 2024-11-06 | $28.62 | $28.30 | $0.32 | 560,460.0 | +2.73% |
| 2024-11-05 | $27.84 | $27.54 | $0.295 | 200,124.0 | +1.20% |
| 2024-11-04 | $27.62 | $27.42 | $0.2012 | 307,709.0 | -0.22% |
| 2024-11-01 | $27.77 | $27.54 | $0.235 | 216,020.0 | +0.40% |
| 2024-10-31 | $27.79 | $27.45 | $0.34 | 407,505.0 | -1.86% |
| 2024-10-30 | $28.13 | $27.93 | $0.195 | 309,864.0 | -0.29% |
| 2024-10-29 | $28.09 | $27.89 | $0.1999 | 211,513.0 | +0.18% |
| 2024-10-28 | $28.07 | $27.99 | $0.0807 | 232,079.0 | +0.36% |
| 2024-10-25 | $28.16 | $27.86 | $0.30 | 203,248.0 | -0.07% |
Schwab 1000 Index Etf 주식 (SCHK) 연도별 가격 이력
이 심층 분석에서는 Schwab 1000 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab 1000 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $29.05 | $27.42 | $1.63 | 7,421,079.0 | +5.32% |
| 2024-10 | $28.25 | $27.21 | $1.04 | 5,212,359.0 | -0.71% |
| 2024-09 | $27.65 | $25.96 | $1.69 | 5,941,902.0 | +1.82% |
| 2024-08 | $27.16 | $24.52 | $2.65 | 7,706,004.0 | +2.26% |
| 2024-07 | $27.23 | $25.90 | $1.33 | 6,852,212.0 | +1.47% |
| 2024-06 | $26.45 | $25.18 | $1.27 | 5,493,004.0 | +3.01% |
| 2024-05 | $25.74 | $24.16 | $1.58 | 8,743,048.0 | +4.72% |
| 2024-04 | $25.37 | $23.86 | $1.51 | 9,560,010.0 | -4.26% |
| 2024-03 | $25.39 | $24.43 | $0.96 | 10,334,984.0 | +2.97% |
| 2024-02 | $24.65 | $23.36 | $1.29 | 22,107,926.0 | +5.44% |
| 2024-01 | $23.76 | $22.57 | $1.19 | 12,067,896.0 | +1.32% |
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.14 | $21.86 | $1.28 | 7,562,756.0 | +4.61% |
| 2023-11 | $22.11 | $20.14 | $1.96 | 8,387,520.0 | +9.42% |
| 2023-10 | $21.13 | $19.70 | $1.43 | 6,040,560.0 | -2.57% |
| 2023-09 | $21.89 | $20.39 | $1.50 | 5,294,154.0 | -5.04% |
| 2023-08 | $22.09 | $20.86 | $1.24 | 6,997,564.0 | -1.76% |
| 2023-07 | $22.20 | $21.07 | $1.12 | 6,224,482.0 | +3.46% |
| 2023-06 | $21.46 | $20.08 | $1.38 | 7,652,464.0 | +6.34% |
| 2023-05 | $20.34 | $19.44 | $0.90 | 5,804,758.0 | +0.60% |
| 2023-04 | $20.04 | $19.44 | $0.5926 | 4,409,300.0 | +1.14% |
| 2023-03 | $19.78 | $18.39 | $1.39 | 9,240,534.0 | +2.78% |
| 2023-02 | $20.30 | $19.10 | $1.20 | 5,524,334.0 | -2.31% |
| 2023-01 | $19.77 | $18.25 | $1.52 | 7,451,794.0 | +6.66% |
Schwab 1000 Index Etf 주식 (SCHK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.82 | $18.10 | $1.72 | 9,155,774.0 | -6.34% |
| 2022-11 | $19.71 | $17.86 | $1.86 | 10,732,512.0 | +5.37% |
| 2022-10 | $18.85 | $16.87 | $1.98 | 13,592,498.0 | +8.12% |
| 2022-09 | $19.97 | $17.30 | $2.66 | 15,749,340.0 | -9.68% |
| 2022-08 | $20.95 | $19.16 | $1.79 | 13,989,482.0 | -3.82% |
| 2022-07 | $19.98 | $17.94 | $2.04 | 9,887,470.0 | +9.27% |
| 2022-06 | $20.21 | $17.57 | $2.64 | 16,491,128.0 | -8.74% |
| 2022-05 | $20.86 | $18.43 | $2.43 | 16,499,188.0 | -0.20% |
| 2022-04 | $22.30 | $19.98 | $2.32 | 8,542,264.0 | -9.08% |
| 2022-03 | $22.55 | $20.17 | $2.38 | 14,185,534.0 | +3.19% |
| 2022-02 | $22.38 | $19.98 | $2.40 | 13,508,856.0 | -2.65% |
| 2022-01 | $23.51 | $20.47 | $3.04 | 15,513,562.0 | -5.90% |
0.73%
자본화:
|
볼륨(24시간):