Stockscreener 앱 받기
30.98
0.06%
-0.02
시간 외 거래:
30.98
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $31.09 | $30.85 | $0.2329 | 543,475.0 | -0.06% |
| 2025-05-05 | $31.21 | $31.00 | $0.2096 | 633,396.0 | +0.32% |
| 2025-05-02 | $30.99 | $30.76 | $0.23 | 665,496.0 | +2.66% |
| 2025-05-01 | $30.23 | $30.04 | $0.19 | 662,292.0 | +0.00% |
| 2025-04-30 | $30.14 | $29.89 | $0.25 | 585,320.0 | -0.10% |
| 2025-04-29 | $30.20 | $30.10 | $0.105 | 494,913.0 | +0.07% |
| 2025-04-28 | $30.17 | $30.00 | $0.1699 | 810,710.0 | +0.33% |
| 2025-04-25 | $30.04 | $29.85 | $0.19 | 886,173.0 | -0.23% |
| 2025-04-24 | $30.14 | $29.86 | $0.28 | 872,103.0 | +1.04% |
| 2025-04-23 | $30.15 | $29.75 | $0.405 | 606,698.0 | +0.81% |
| 2025-04-22 | $29.71 | $29.36 | $0.35 | 717,590.0 | +1.58% |
| 2025-04-21 | $29.19 | $28.84 | $0.3451 | 838,692.0 | -0.03% |
| 2025-04-17 | $29.30 | $29.06 | $0.24 | 613,785.0 | +0.59% |
| 2025-04-16 | $29.16 | $28.79 | $0.365 | 675,611.0 | -0.82% |
| 2025-04-15 | $29.32 | $29.14 | $0.17 | 775,181.0 | -0.27% |
| 2025-04-14 | $29.37 | $29.07 | $0.2999 | 946,388.0 | +1.18% |
| 2025-04-11 | $28.93 | $28.32 | $0.615 | 1,528,265.0 | +2.99% |
| 2025-04-10 | $28.27 | $27.57 | $0.70 | 1,406,356.0 | -1.16% |
| 2025-04-09 | $28.49 | $26.63 | $1.86 | 4,284,875.0 | +6.45% |
| 2025-04-08 | $27.94 | $26.43 | $1.51 | 2,964,659.0 | -2.24% |
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 연도별 가격 이력
이 심층 분석에서는 Schwab Fundamental Emerging Markets Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNDE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab Fundamental Emerging Markets Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.21 | $30.04 | $1.17 | 3,048,134.0 | +2.92% |
| 2025-04 | $30.95 | $26.43 | $4.52 | 25,766,534.0 | -2.27% |
| 2025-03 | $32.03 | $29.99 | $2.04 | 14,231,955.0 | +1.68% |
| 2025-02 | $31.54 | $29.19 | $2.35 | 13,872,671.0 | +2.43% |
| 2025-01 | $30.07 | $27.97 | $2.11 | 16,742,811.0 | +1.79% |
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.21 | $28.82 | $3.39 | 18,214,844.0 | -4.75% |
| 2024-11 | $32.63 | $30.06 | $2.57 | 15,085,581.0 | -2.71% |
| 2024-10 | $33.99 | $31.18 | $2.81 | 11,875,502.0 | -2.76% |
| 2024-09 | $32.86 | $28.69 | $4.17 | 10,971,118.0 | +7.14% |
| 2024-08 | $30.52 | $27.32 | $3.20 | 11,495,866.0 | +1.65% |
| 2024-07 | $30.84 | $29.01 | $1.82 | 11,572,116.0 | +0.20% |
| 2024-06 | $30.16 | $28.96 | $1.20 | 12,810,991.0 | +0.72% |
| 2024-05 | $30.72 | $28.28 | $2.44 | 8,336,688.0 | +3.78% |
| 2024-04 | $28.73 | $27.12 | $1.61 | 13,868,503.0 | +1.91% |
| 2024-03 | $27.92 | $27.11 | $0.8099 | 12,325,874.0 | +2.59% |
| 2024-02 | $27.74 | $26.35 | $1.39 | 11,645,467.0 | +2.34% |
| 2024-01 | $26.90 | $25.44 | $1.46 | 16,017,789.0 | -2.58% |
Schwab Fundamental Emerging Markets Equity Etf 주식 (FNDE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.23 | $25.48 | $1.75 | 14,950,763.0 | +0.52% |
| 2023-11 | $27.23 | $25.30 | $1.93 | 9,510,558.0 | +6.59% |
| 2023-10 | $26.49 | $25.13 | $1.36 | 16,419,109.0 | -3.39% |
| 2023-09 | $27.00 | $25.96 | $1.04 | 10,651,398.0 | -1.32% |
| 2023-08 | $28.06 | $25.96 | $2.10 | 12,353,330.0 | -6.28% |
| 2023-07 | $28.37 | $26.22 | $2.15 | 12,442,691.0 | +5.90% |
| 2023-06 | $27.77 | $25.73 | $2.04 | 10,302,474.0 | +4.08% |
| 2023-05 | $27.05 | $25.53 | $1.52 | 9,390,297.0 | -2.54% |
| 2023-04 | $26.76 | $25.79 | $0.9699 | 8,566,353.0 | +1.31% |
| 2023-03 | $26.26 | $24.76 | $1.50 | 12,946,170.0 | +3.17% |
| 2023-02 | $27.16 | $25.25 | $1.91 | 10,742,918.0 | -5.92% |
| 2023-01 | $27.41 | $24.87 | $2.54 | 11,687,668.0 | +8.31% |
0.67%
자본화:
|
볼륨(24시간):