Stockscreener 앱 받기
22.74
0.22%
-0.05
시간 외 거래:
22.77
0.03
+0.13%
Schwab Us Aggregate Bond Etf 주식 (SCHZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $22.84 | $22.72 | $0.115 | 1,787,884.0 | -0.22% |
| 2026-08-14 | $22.85 | $22.77 | $0.08 | 1,205,201.0 | -0.26% |
| 2026-08-13 | $23.02 | $22.78 | $0.2396 | 1,750,981.0 | +0.31% |
| 2026-08-12 | $23.05 | $22.76 | $0.29 | 1,735,356.0 | +0.09% |
| 2026-08-11 | $22.84 | $22.72 | $0.12 | 1,270,603.0 | +0.09% |
| 2026-08-10 | $22.84 | $22.73 | $0.11 | 1,810,057.0 | -0.35% |
| 2026-08-07 | $22.90 | $22.78 | $0.1199 | 2,293,398.0 | +0.22% |
| 2026-08-06 | $22.92 | $22.75 | $0.17 | 1,311,455.0 | -0.26% |
| 2026-08-05 | $22.89 | $22.75 | $0.1361 | 1,351,802.0 | +0.04% |
| 2026-08-04 | $22.90 | $22.78 | $0.1186 | 1,557,290.0 | +0.40% |
| 2026-08-03 | $22.86 | $22.69 | $0.1676 | 2,727,490.0 | -0.13% |
| 2026-07-31 | $22.86 | $22.72 | $0.14 | 3,427,885.0 | -0.31% |
| 2026-07-30 | $22.91 | $22.80 | $0.1099 | 911,741.0 | +0.04% |
| 2026-07-29 | $22.94 | $22.76 | $0.18 | 1,253,878.0 | -0.31% |
| 2026-07-28 | $23.13 | $22.84 | $0.2932 | 1,031,192.0 | +0.26% |
| 2026-07-27 | $22.90 | $22.81 | $0.0932 | 1,490,404.0 | +0.18% |
| 2026-07-24 | $23.04 | $22.77 | $0.27 | 1,912,786.0 | +0.13% |
| 2026-07-23 | $22.91 | $22.73 | $0.1777 | 1,587,409.0 | -0.26% |
| 2026-07-22 | $23.05 | $22.80 | $0.25 | 1,727,931.0 | -0.13% |
| 2026-07-21 | $23.02 | $22.82 | $0.20 | 1,189,245.0 | -0.22% |
| 2026-07-20 | $22.99 | $22.88 | $0.11 | 1,360,433.0 | -0.26% |
Schwab Us Aggregate Bond Etf 주식 (SCHZ) 연도별 가격 이력
이 심층 분석에서는 Schwab Us Aggregate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Us Aggregate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Us Aggregate Bond Etf 주식 (SCHZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $23.05 | $22.69 | $0.3578 | 20,589,401.0 | -0.09% |
| 2026-07 | $23.25 | $22.72 | $0.53 | 36,893,467.0 | -1.60% |
| 2026-06 | $23.34 | $22.82 | $0.52 | 36,592,460.0 | -0.17% |
| 2026-05 | $23.36 | $22.77 | $0.59 | 46,450,507.0 | -0.09% |
| 2026-04 | $23.54 | $23.10 | $0.44 | 45,885,532.0 | -0.13% |
| 2026-03 | $23.60 | $23.00 | $0.5999 | 61,512,033.0 | -2.07% |
| 2026-02 | $23.73 | $23.28 | $0.45 | 35,928,978.0 | +1.11% |
| 2026-01 | $23.50 | $23.31 | $0.1876 | 53,107,496.0 | +0.34% |
Schwab Us Aggregate Bond Etf 주식 (SCHZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.52 | $23.30 | $0.2199 | 34,898,027.0 | -0.68% |
| 2025-11 | $23.64 | $23.35 | $0.2899 | 31,425,951.0 | +0.21% |
| 2025-10 | $23.71 | $23.38 | $0.3299 | 31,254,042.0 | +0.26% |
| 2025-09 | $23.64 | $23.12 | $0.5249 | 31,949,240.0 | +0.77% |
| 2025-08 | $23.32 | $23.10 | $0.22 | 28,129,796.0 | +0.82% |
| 2025-07 | $23.17 | $22.87 | $0.2981 | 27,735,820.0 | -0.60% |
| 2025-06 | $23.25 | $22.75 | $0.4986 | 28,253,000.0 | +1.22% |
| 2025-05 | $23.15 | $22.64 | $0.5137 | 34,717,813.0 | -1.03% |
| 2025-04 | $23.47 | $22.52 | $0.945 | 29,915,898.0 | +0.17% |
| 2025-03 | $23.24 | $22.95 | $0.2854 | 36,612,279.0 | -0.43% |
| 2025-02 | $23.27 | $22.63 | $0.64 | 30,087,145.0 | +1.88% |
| 2025-01 | $22.91 | $22.43 | $0.4788 | 37,077,638.0 | +0.57% |
Schwab Us Aggregate Bond Etf 주식 (SCHZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.31 | $22.60 | $0.7136 | 33,950,096.0 | -2.32% |
| 2024-11 | $23.27 | $22.80 | $0.465 | 25,609,056.0 | +0.78% |
| 2024-10 | $23.80 | $23.01 | $0.7909 | 23,432,835.0 | -2.82% |
| 2024-09 | $24.15 | $23.51 | $0.6399 | 24,768,708.0 | +1.02% |
| 2024-08 | $23.70 | $23.23 | $0.46 | 21,013,438.0 | +1.12% |
| 2024-07 | $23.27 | $22.58 | $0.685 | 24,747,974.0 | +2.06% |
| 2024-06 | $23.00 | $22.62 | $0.3802 | 18,197,916.0 | +0.53% |
| 2024-05 | $22.84 | $22.27 | $0.5625 | 19,278,924.0 | +1.50% |
| 2024-04 | $22.89 | $22.26 | $0.6225 | 32,436,964.0 | -2.89% |
| 2024-03 | $23.11 | $22.75 | $0.3655 | 23,791,250.0 | +0.48% |
| 2024-02 | $23.39 | $22.72 | $0.6693 | 40,700,594.0 | -1.76% |
| 2024-01 | $23.34 | $22.95 | $0.395 | 49,854,704.0 | -0.04% |
0.53%
자본화:
|
볼륨(24시간):