Schwab DRN (SCHW34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 1.67248667524 | 54.41 | 55.55 | 51.68 | 1127 | 53.45514869 | DR |
| 4 | -2.5 | -4.32376340367 | 57.82 | 58.5 | 51.68 | 389 | 54.50022026 | DR |
| 12 | -1.25 | -2.20965175888 | 56.57 | 62.49 | 51.68 | 570 | 57.24121079 | DR |
| 26 | 11.12 | 25.1583710407 | 44.2 | 63.12 | 42.92 | 2606 | 47.95219442 | DR |
| 52 | 13.12 | 31.0900473934 | 42.2 | 63.12 | 41.86 | 2164 | 47.18850199 | DR |
| 156 | 4.32 | 8.47058823529 | 51 | 99.63 | 28.65 | 4440 | 41.59551985 | DR |
| 260 | -23.88 | -30.1515151515 | 79.2 | 112.89 | 27.725 | 3990 | 45.45206303 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 55.32 | 1.9 | 3.56 | 55.25 | 55.55 | 55.25 | 1929 |
| 1741901400 | 53.42 | -0.62 | -1.15 | 53.97 | 53.97 | 53 | 179 |
| 1741814940 | 54.04 | 1.52 | 2.89 | 53.77 | 54.04 | 53.77 | 52 |
| 1741728600 | 52.52 | -1.21 | -2.25 | 51.68 | 52.84 | 51.68 | 991 |
| 1741642140 | 53.73 | 0 | 0.00 | 53.73 | 53.73 | 53.73 | 0 |
| 1741382940 | 53.73 | -0.68 | -1.25 | 54.41 | 54.44 | 53.73 | 3284 |
| 1741296540 | 54.41 | -0.81 | -1.47 | 54.61 | 54.61 | 54.27 | 31 |
| 1741210140 | 55.22 | -2.78 | -4.79 | 55.22 | 55.22 | 55.22 | 47 |
| 1740778200 | 58 | 0.12 | 0.21 | 57.11 | 58.14 | 57.11 | 157 |
| 1740691740 | 57.88 | 0.5 | 0.87 | 57.52 | 57.88 | 57.52 | 94 |
| 1740605400 | 57.38 | 0.42 | 0.74 | 57.82 | 57.92 | 56.9 | 143 |
| 1740519000 | 56.96 | -0.98 | -1.69 | 56.78 | 57.32 | 56.78 | 84 |
| 1740432540 | 57.94 | -0.32 | -0.55 | 57.02 | 57.94 | 57.02 | 22 |
| 1740173400 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 0 |
| 1740087000 | 58.26 | -0.03 | -0.05 | 57.92 | 58.26 | 57.92 | 4 |
| 1740000540 | 58.29 | 0.67 | 1.16 | 58.29 | 58.29 | 58.29 | 58 |
| 1739914140 | 57.62 | -0.22 | -0.38 | 58.5 | 58.5 | 57.41 | 74 |
| 1739827800 | 57.84 | 0.71 | 1.24 | 57.79 | 57.84 | 57.79 | 30 |
| 1739568600 | 57.13 | 1.63 | 2.94 | 57.82 | 58.06 | 57.13 | 970 |
| 1739482140 | 55.5 | -3 | -5.13 | 57.86 | 60.29 | 55.5 | 63 |
| 1739395740 | 58.5 | -1.66 | -2.76 | 59.42 | 60.21 | 58.5 | 322 |
| 1739309400 | 60.16 | 0.06 | 0.10 | 60.28 | 60.28 | 60.16 | 89 |
| 1739223000 | 60.1 | 0 | 0.00 | 60.1 | 60.1 | 60.1 | 0 |
| 1738963800 | 60.1 | -0.57 | -0.94 | 59.88 | 60.53 | 59.88 | 1232 |
| 1738877340 | 60.67 | 1.51 | 2.55 | 59.98 | 60.67 | 59.98 | 280 |
| 1738790940 | 59.16 | 0.24 | 0.41 | 58.6 | 59.16 | 58.6 | 1776 |
| 1738704600 | 58.92 | -1.04 | -1.73 | 59.54 | 59.54 | 58.92 | 552 |
| 1738618200 | 59.96 | -0.02 | -0.03 | 59.06 | 60.46 | 59.06 | 186 |
| 1738358940 | 59.98 | -0.78 | -1.28 | 59.54 | 60.76 | 59.54 | 48 |
| 1738272540 | 60.76 | 2.93 | 5.07 | 60.94 | 61.48 | 60.29 | 596 |
| 1738186200 | 57.83 | -2.43 | -4.03 | 60.6 | 60.8 | 57.83 | 261 |
| 1738099740 | 60.26 | -2.23 | -3.57 | 60.3 | 61.26 | 60.22 | 413 |
| 1738013340 | 62.49 | 2.17 | 3.60 | 60.24 | 62.49 | 60.09 | 403 |
| 1737754200 | 60.32 | -0.2 | -0.33 | 60.66 | 60.66 | 60.32 | 68 |
| 1737667740 | 60.52 | 0.67 | 1.12 | 59.72 | 60.52 | 59.72 | 202 |
| 1737581400 | 59.85 | -0.89 | -1.47 | 59.85 | 59.85 | 59.85 | 200 |
| 1737495000 | 60.74 | 2.72 | 4.69 | 60.29 | 62.23 | 59.16 | 2940 |
| 1737408600 | 58.02 | 0.14 | 0.24 | 59.36 | 59.36 | 57.39 | 648 |
| 1737149400 | 57.88 | 1.08 | 1.90 | 57.87 | 57.88 | 57.13 | 74 |
| 1737062940 | 56.8 | 1.78 | 3.24 | 55.5 | 56.8 | 55.5 | 9 |
| 1736976540 | 55.02 | 0.84 | 1.55 | 55 | 55.21 | 54.92 | 932 |
| 1736890140 | 54.18 | -1.02 | -1.85 | 55.9 | 55.9 | 54.18 | 282 |
| 1736803740 | 55.2 | -0.26 | -0.47 | 55.18 | 55.36 | 54.94 | 102 |
| 1736544540 | 55.46 | 0 | 0.00 | 55.46 | 55.46 | 55.46 | 0 |
| 1736458140 | 55.46 | 0.34 | 0.62 | 56.25 | 56.44 | 55.46 | 968 |
| 1736371740 | 55.12 | 1.85 | 3.47 | 55 | 55.52 | 53.64 | 33 |
| 1736285400 | 53.27 | -3.57 | -6.28 | 56.24 | 56.88 | 53.27 | 2364 |
| 1736198940 | 56.84 | -1.06 | -1.83 | 56.94 | 57.38 | 56.84 | 5 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
