기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Schwab Fundamental US Broad Market Index | FNDB | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
65.62 | 65.37 | 65.72 | 65.41 | 65.3924 |
FNDB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 64.33 | 65.72 | 64.2892 | 64.93 | 20,906 | 1.08 | 1.68% |
1개월 | 64.27 | 65.72 | 62.49 | 63.73 | 23,945 | 1.14 | 1.77% |
3개월 | 62.44 | 66.32 | 62.26 | 64.21 | 29,335 | 2.97 | 4.76% |
6개월 | 55.31 | 66.32 | 55.31 | 61.82 | 33,427 | 10.10 | 18.26% |
1년 | 53.54 | 66.32 | 52.39 | 58.79 | 31,961 | 11.87 | 22.17% |
3년 | 52.98 | 66.32 | 46.86 | 55.62 | 31,218 | 12.43 | 23.46% |
5년 | 37.65 | 66.32 | 26.211 | 50.07 | 28,412 | 27.76 | 73.73% |
FNDB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 65.3924 | 0.15 | 0.23% | 65.44 | 65.475 | 65.22 | 19,646 |
10 5월(5) 2024 | 65.24 | 0.50 | 0.77% | 64.78 | 65.2538 | 64.72 | 26,244 |
09 5월(5) 2024 | 64.74 | 0.08 | 0.12% | 64.46 | 64.7407 | 64.4138 | 23,169 |
08 5월(5) 2024 | 64.66 | 0.12 | 0.19% | 64.69 | 64.8599 | 64.625 | 10,241 |
07 5월(5) 2024 | 64.54 | 0.52 | 0.81% | 64.33 | 64.54 | 64.2892 | 25,229 |
04 5월(5) 2024 | 64.02 | 0.55 | 0.87% | 64.13 | 64.1365 | 63.755 | 37,387 |
03 5월(5) 2024 | 63.47 | 0.51 | 0.81% | 63.46 | 63.5536 | 62.95 | 24,757 |
02 5월(5) 2024 | 62.96 | -0.16 | -0.25% | 63.04 | 63.775 | 62.92 | 21,909 |
01 5월(5) 2024 | 63.12 | -0.98 | -1.53% | 63.82 | 63.86 | 63.10 | 19,027 |
30 4월(4) 2024 | 64.10 | 0.22 | 0.35% | 64.04 | 64.18 | 63.94 | 20,294 |
27 4월(4) 2024 | 63.8769 | 0.22 | 0.34% | 63.75 | 64.02 | 63.66 | 20,588 |
26 4월(4) 2024 | 63.66 | -0.44 | -0.69% | 63.51 | 63.765 | 63.13 | 18,626 |
25 4월(4) 2024 | 64.10 | 0.04 | 0.06% | 63.95 | 64.12 | 63.7248 | 20,656 |
24 4월(4) 2024 | 64.06 | 0.64 | 1.01% | 63.63 | 64.15 | 63.63 | 23,429 |
23 4월(4) 2024 | 63.4207 | 0.44 | 0.70% | 63.28 | 63.81 | 63.0292 | 25,097 |
20 4월(4) 2024 | 62.98 | 0.24 | 0.38% | 62.82 | 63.125 | 62.77 | 23,117 |
19 4월(4) 2024 | 62.74 | 0.08 | 0.13% | 62.78 | 63.16 | 62.58 | 23,695 |
18 4월(4) 2024 | 62.66 | -0.17 | -0.27% | 63.13 | 63.13 | 62.49 | 27,029 |
17 4월(4) 2024 | 62.83 | -0.38 | -0.60% | 63.21 | 63.21 | 62.72 | 29,715 |
16 4월(4) 2024 | 63.21 | -0.48 | -0.75% | 64.27 | 64.31 | 63.00 | 39,051 |