Stockscreener 앱 받기
23.42
0.47%
-0.11
시간 외 거래:
23.42
Schwab Us Aggregate Bond Etf 주식 (SCHZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $23.43 | $23.39 | $0.0428 | 1,852,839.0 | -0.47% |
| 2025-10-31 | $23.57 | $23.51 | $0.0599 | 1,836,912.0 | -0.04% |
| 2025-10-30 | $23.58 | $23.50 | $0.0763 | 1,647,225.0 | -0.21% |
| 2025-10-29 | $23.70 | $23.57 | $0.1297 | 1,446,319.0 | -0.42% |
| 2025-10-28 | $23.71 | $23.67 | $0.0382 | 1,787,957.0 | +0.04% |
| 2025-10-27 | $23.69 | $23.62 | $0.0658 | 1,232,343.0 | +0.04% |
| 2025-10-24 | $23.69 | $23.64 | $0.055 | 932,073.0 | +0.08% |
| 2025-10-23 | $23.68 | $23.63 | $0.0457 | 1,022,632.0 | -0.21% |
| 2025-10-22 | $23.70 | $23.66 | $0.0448 | 1,214,705.0 | +0.04% |
| 2025-10-21 | $23.71 | $23.67 | $0.04 | 1,596,500.0 | +0.13% |
| 2025-10-20 | $23.67 | $23.63 | $0.0383 | 1,244,020.0 | +0.13% |
| 2025-10-17 | $23.64 | $23.60 | $0.04 | 1,611,504.0 | -0.13% |
| 2025-10-16 | $23.66 | $23.56 | $0.10 | 1,920,207.0 | +0.34% |
| 2025-10-15 | $23.62 | $23.55 | $0.0695 | 1,381,129.0 | +0.04% |
| 2025-10-14 | $23.58 | $23.52 | $0.06 | 1,508,610.0 | +0.13% |
| 2025-10-13 | $23.54 | $23.49 | $0.05 | 765,453.0 | +0.13% |
| 2025-10-10 | $23.53 | $23.46 | $0.0699 | 1,396,856.0 | +0.38% |
| 2025-10-09 | $23.43 | $23.40 | $0.03 | 835,714.0 | -0.09% |
| 2025-10-08 | $23.50 | $23.43 | $0.07 | 1,153,950.0 | +0.00% |
| 2025-10-07 | $23.45 | $23.39 | $0.055 | 1,416,874.0 | +0.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $23.43 | $23.39 | $0.0428 | 3,705,678.0 | -0.47% |
| 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% |
Schwab Us Aggregate Bond Etf 주식 (SCHZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.50 | $22.55 | $0.955 | 43,193,326.0 | +3.03% |
| 2023-11 | $22.72 | $21.70 | $1.02 | 37,558,208.0 | +4.24% |
| 2023-10 | $22.10 | $21.52 | $0.5775 | 53,742,182.0 | -1.85% |
| 2023-09 | $22.71 | $22.00 | $0.72 | 27,571,622.0 | -2.88% |
| 2023-08 | $22.87 | $22.36 | $0.51 | 27,825,028.0 | -0.91% |
| 2023-07 | $23.18 | $22.65 | $0.5237 | 27,247,474.0 | -0.43% |
| 2023-06 | $23.25 | $22.94 | $0.305 | 24,973,848.0 | -0.47% |
| 2023-05 | $23.63 | $22.89 | $0.7425 | 22,653,724.0 | -1.44% |
| 2023-04 | $23.73 | $23.23 | $0.51 | 22,873,796.0 | +0.32% |
| 2023-03 | $23.66 | $22.62 | $1.04 | 36,772,168.0 | +2.33% |
| 2023-02 | $23.80 | $22.82 | $0.98 | 38,644,794.0 | -2.98% |
| 2023-01 | $23.76 | $22.92 | $0.84 | 56,747,356.0 | +3.50% |
0.47%
0.60%
자본화:
|
볼륨(24시간):