Schwab DRN (SCHW34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.45534150613 | 57.1 | 57.9 | 56.74 | 2106 | 57.77808514 | DR |
| 4 | -5.4 | -8.67609254499 | 62.24 | 63.12 | 56.06 | 633 | 57.9518808 | DR |
| 12 | 10.25 | 22.0004292767 | 46.59 | 63.12 | 46.59 | 1325 | 57.76281758 | DR |
| 26 | 6.6 | 13.1369426752 | 50.24 | 63.12 | 41.86 | 3555 | 46.65063777 | DR |
| 52 | 15.44 | 37.2946859903 | 41.4 | 63.12 | 37.08 | 2295 | 46.01912915 | DR |
| 156 | -7.8 | -12.0668316832 | 64.64 | 99.63 | 28.65 | 4636 | 42.3878234 | DR |
| 260 | -39.49 | -40.9944980795 | 96.33 | 112.89 | 27.725 | 4146 | 47.04089008 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 57.9 | 1.16 | 2.04 | 57.24 | 57.9 | 57.24 | 5618 |
| 1735853400 | 56.74 | -0.46 | -0.80 | 57.27 | 57.27 | 56.74 | 608 |
| 1735594200 | 57.2 | -0.62 | -1.07 | 57.1 | 57.22 | 57.04 | 93 |
| 1735334940 | 57.82 | -0.18 | -0.31 | 58 | 58.3 | 57.68 | 18 |
| 1735248540 | 58 | 0.56 | 0.97 | 57.72 | 58 | 57.72 | 11 |
| 1734989340 | 57.44 | 0.88 | 1.56 | 57.1 | 57.6 | 57.1 | 815 |
| 1734730200 | 56.56 | 0.44 | 0.78 | 56.57 | 56.86 | 56.22 | 71 |
| 1734643800 | 56.12 | -1.73 | -2.99 | 57.83 | 57.83 | 56.06 | 87 |
| 1734557400 | 57.85 | -0.49 | -0.84 | 59.29 | 59.33 | 57.85 | 2046 |
| 1734470940 | 58.34 | -1.34 | -2.25 | 59.66 | 59.74 | 58.34 | 161 |
| 1734384540 | 59.68 | -0.57 | -0.95 | 59.57 | 59.86 | 59.57 | 215 |
| 1734125340 | 60.25 | -0.19 | -0.31 | 60.25 | 60.25 | 60.25 | 17 |
| 1734039000 | 60.44 | -1.5 | -2.42 | 60.52 | 60.52 | 60.44 | 93 |
| 1733952540 | 61.94 | -0.55 | -0.88 | 63.12 | 63.12 | 61.94 | 12 |
| 1733866140 | 62.49 | -0.11 | -0.18 | 62 | 62.78 | 62 | 171 |
| 1733779740 | 62.6 | 0.41 | 0.66 | 62.24 | 62.6 | 62.04 | 98 |
| 1733520600 | 62.19 | 0.69 | 1.12 | 61.37 | 62.31 | 61.37 | 282 |
| 1733434200 | 61.5 | 0.17 | 0.28 | 60.44 | 61.74 | 60.44 | 504 |
| 1733347800 | 61.33 | -0.34 | -0.55 | 60.92 | 61.65 | 60.92 | 3009 |
| 1733261340 | 61.67 | -0.31 | -0.50 | 62.6 | 62.6 | 61.52 | 6453 |
| 1733174940 | 61.98 | 0.71 | 1.16 | 62.56 | 62.66 | 61.94 | 5928 |
| 1732915740 | 61.27 | 0.16 | 0.26 | 63.02 | 63.04 | 61.27 | 5874 |
| 1732829400 | 61.11 | 0.07 | 0.11 | 61.13 | 62.5 | 61.08 | 14 |
| 1732743000 | 61.04 | 1.5 | 2.52 | 60.34 | 61.04 | 59.54 | 161 |
| 1732656600 | 59.54 | 0.5 | 0.85 | 59.04 | 59.54 | 59.04 | 222 |
| 1732570140 | 59.04 | -0.13 | -0.22 | 59.52 | 59.58 | 58.7 | 1781 |
| 1732310940 | 59.17 | 0.17 | 0.29 | 58.52 | 59.27 | 58.52 | 5373 |
| 1732224600 | 59 | 1.2 | 2.08 | 56.64 | 59.05 | 56.64 | 7885 |
| 1732051800 | 57.8 | -0.66 | -1.13 | 58.72 | 58.72 | 57.8 | 342 |
| 1731965340 | 58.46 | 0.44 | 0.76 | 58.02 | 58.7 | 58.02 | 1620 |
| 1731619800 | 58.02 | 1.48 | 2.62 | 57.04 | 58.82 | 56.34 | 2937 |
| 1731533400 | 56.54 | 0.1 | 0.18 | 56.44 | 57.42 | 56.44 | 649 |
| 1731446940 | 56.44 | 0.34 | 0.61 | 56.25 | 56.64 | 56.18 | 51 |
| 1731360540 | 56.1 | 2.46 | 4.59 | 53.82 | 56.1 | 53.82 | 175 |
| 1731101400 | 53.64 | 0.69 | 1.30 | 53 | 53.84 | 52.86 | 266 |
| 1731014940 | 52.95 | -0.8 | -1.49 | 53.11 | 53.11 | 49.97 | 319 |
| 1730928600 | 53.75 | 2.8 | 5.50 | 53.68 | 56.65 | 53.42 | 4179 |
| 1730842200 | 50.95 | -0.01 | -0.02 | 51.36 | 51.46 | 50.95 | 283 |
| 1730755800 | 50.96 | -1.04 | -2.00 | 52.03 | 52.03 | 50.96 | 361 |
| 1730496600 | 52 | 0.78 | 1.52 | 51.74 | 52.1 | 51.6 | 767 |
| 1730410200 | 51.22 | 0.22 | 0.43 | 51.32 | 51.65 | 51.22 | 707 |
| 1730323800 | 51 | -0.98 | -1.89 | 51.97 | 52 | 51 | 65 |
| 1730237340 | 51.98 | 0.99 | 1.94 | 50.92 | 52.05 | 50.92 | 183 |
| 1730151000 | 50.99 | 0 | 0.00 | 51.32 | 51.36 | 50.99 | 519 |
| 1729891800 | 50.99 | -0.66 | -1.28 | 52.17 | 52.17 | 50.99 | 1544 |
| 1729805400 | 51.65 | 0.55 | 1.08 | 51.22 | 51.65 | 51.22 | 302 |
| 1729719000 | 51.1 | 0.78 | 1.55 | 51.06 | 51.15 | 50.95 | 106 |
| 1729632600 | 50.32 | 0.06 | 0.12 | 50.32 | 50.32 | 50.32 | 10 |
| 1729546140 | 50.26 | -0.7 | -1.37 | 51.47 | 51.47 | 50.26 | 338 |
| 1729287000 | 50.96 | -0.4 | -0.78 | 50.72 | 50.98 | 50.72 | 60 |
| 1729200540 | 51.36 | 0.15 | 0.29 | 51.02 | 51.36 | 51.02 | 26 |
| 1729114140 | 51.21 | -0.11 | -0.21 | 51.44 | 52.68 | 50.82 | 4099 |
| 1729027740 | 51.32 | 3.86 | 8.13 | 51.49 | 52.06 | 50.62 | 3780 |
| 1728941340 | 47.46 | -0.09 | -0.19 | 46.59 | 47.89 | 46.59 | 257 |
| 1728682200 | 47.55 | 1.2 | 2.59 | 47.5 | 47.94 | 47.5 | 11282 |
| 1728595740 | 46.35 | 0.04 | 0.09 | 46.35 | 46.35 | 46.35 | 20 |
| 1728509400 | 46.31 | 1.43 | 3.19 | 45.59 | 46.31 | 45.59 | 38 |
| 1728422940 | 44.88 | 0.31 | 0.70 | 44.69 | 44.88 | 44.69 | 135 |
| 1728336600 | 44.57 | 0.34 | 0.77 | 44.25 | 44.57 | 44.25 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
