Stockscreener 앱 받기
22.48
0.49%
0.11
Schwab International Equity Etf 주식 (SCHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $22.52 | $22.41 | $0.105 | 7,982,573.0 | +0.49% |
| 2025-08-07 | $22.44 | $22.27 | $0.1699 | 8,658,847.0 | +0.77% |
| 2025-08-06 | $22.23 | $22.13 | $0.10 | 8,326,683.0 | +0.73% |
| 2025-08-05 | $22.07 | $21.94 | $0.13 | 7,873,765.0 | +0.09% |
| 2025-08-04 | $22.02 | $21.92 | $0.10 | 7,193,760.0 | +1.52% |
| 2025-08-01 | $21.73 | $21.57 | $0.16 | 14,092,789.0 | -0.46% |
| 2025-07-31 | $21.92 | $21.73 | $0.1851 | 13,307,863.0 | -1.00% |
| 2025-07-30 | $22.14 | $21.90 | $0.24 | 8,086,985.0 | -0.59% |
| 2025-07-29 | $22.18 | $22.10 | $0.08 | 6,120,141.0 | -0.18% |
| 2025-07-28 | $22.31 | $22.11 | $0.20 | 7,353,752.0 | -1.38% |
| 2025-07-25 | $22.49 | $22.33 | $0.16 | 5,829,923.0 | -0.09% |
| 2025-07-24 | $22.62 | $22.51 | $0.1099 | 8,165,367.0 | -0.79% |
| 2025-07-23 | $22.69 | $22.62 | $0.07 | 2,131,920.0 | +2.25% |
| 2025-07-22 | $22.20 | $22.03 | $0.17 | 5,834,816.0 | +0.50% |
| 2025-07-21 | $22.18 | $22.01 | $0.1653 | 5,433,563.0 | +0.64% |
| 2025-07-18 | $22.09 | $21.92 | $0.175 | 5,850,439.0 | -0.23% |
| 2025-07-17 | $22.00 | $21.85 | $0.1499 | 6,101,736.0 | +0.23% |
| 2025-07-16 | $21.95 | $21.76 | $0.19 | 10,259,733.0 | +0.46% |
| 2025-07-15 | $22.08 | $21.82 | $0.2564 | 6,818,014.0 | -1.00% |
| 2025-07-14 | $22.08 | $21.95 | $0.1254 | 5,538,955.0 | +0.09% |
Schwab International Equity Etf 주식 (SCHF) 연도별 가격 이력
이 심층 분석에서는 Schwab International Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Schwab International Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Schwab International Equity Etf 주식 (SCHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $22.52 | $21.57 | $0.95 | 62,110,990.0 | +3.17% |
| 2025-07 | $22.69 | $21.73 | $0.96 | 154,251,204.0 | -1.40% |
| 2025-06 | $22.12 | $21.34 | $0.78 | 183,663,231.0 | +2.46% |
| 2025-05 | $21.72 | $20.45 | $1.27 | 164,764,166.0 | +4.96% |
| 2025-04 | $20.63 | $17.56 | $3.07 | 351,544,171.0 | +3.89% |
| 2025-03 | $20.60 | $19.61 | $0.99 | 202,918,053.0 | -0.05% |
| 2025-02 | $20.16 | $18.94 | $1.22 | 175,336,089.0 | +2.43% |
| 2025-01 | $19.62 | $18.20 | $1.42 | 181,044,014.0 | +4.43% |
Schwab International Equity Etf 주식 (SCHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.89 | $18.21 | $1.68 | 244,976,929.0 | -5.61% |
| 2024-11 | $19.86 | $19.02 | $0.835 | 128,981,659.0 | +0.41% |
| 2024-10 | $20.59 | $19.36 | $1.22 | 113,992,918.0 | -5.01% |
| 2024-09 | $20.82 | $19.50 | $1.32 | 86,180,814.0 | +0.86% |
| 2024-08 | $20.44 | $18.12 | $2.32 | 189,674,114.0 | +3.16% |
| 2024-07 | $20.08 | $19.15 | $0.9325 | 115,657,356.0 | +2.86% |
| 2024-06 | $19.91 | $19.09 | $0.815 | 122,157,714.0 | -2.51% |
| 2024-05 | $19.93 | $18.76 | $1.17 | 145,629,956.0 | +4.62% |
| 2024-04 | $19.55 | $18.53 | $1.02 | 184,327,884.0 | -3.46% |
| 2024-03 | $19.57 | $18.86 | $0.7093 | 139,940,924.0 | +3.47% |
| 2024-02 | $18.94 | $18.08 | $0.8606 | 143,696,534.0 | +3.00% |
| 2024-01 | $18.54 | $17.73 | $0.805 | 171,364,030.0 | -0.95% |
Schwab International Equity Etf 주식 (SCHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.57 | $17.48 | $1.09 | 158,199,212.0 | +3.50% |
| 2023-11 | $17.93 | $16.45 | $1.48 | 147,101,728.0 | +8.61% |
| 2023-10 | $17.19 | $16.14 | $1.04 | 224,974,720.0 | -3.18% |
| 2023-09 | $17.81 | $16.80 | $1.01 | 123,827,528.0 | -3.71% |
| 2023-08 | $18.24 | $17.07 | $1.16 | 129,229,098.0 | -3.92% |
| 2023-07 | $18.42 | $17.24 | $1.18 | 95,079,944.0 | +2.97% |
| 2023-06 | $18.36 | $17.32 | $1.04 | 107,749,132.0 | +3.39% |
| 2023-05 | $18.02 | $17.11 | $0.9074 | 117,168,096.0 | -3.58% |
| 2023-04 | $17.95 | $17.38 | $0.5778 | 94,122,772.0 | +2.76% |
| 2023-03 | $17.45 | $16.14 | $1.30 | 171,172,378.0 | +2.59% |
| 2023-02 | $17.79 | $16.82 | $0.9675 | 103,099,744.0 | -3.42% |
| 2023-01 | $17.64 | $16.14 | $1.50 | 128,503,242.0 | +9.03% |
0.63%
0.02%
자본화:
|
볼륨(24시간):