Schwab DRN (SCHW34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.11 | 6.31472081218 | 49.25 | 52.36 | 49.25 | 169 | 51.17810651 | DR |
| 4 | 4.89 | 10.3012428902 | 47.47 | 52.36 | 47.29 | 393 | 49.22366021 | DR |
| 12 | 7.2 | 15.9433126661 | 45.16 | 52.36 | 44.64 | 1013 | 48.12342021 | DR |
| 26 | 12.88 | 32.6241134752 | 39.48 | 52.36 | 37.08 | 1070 | 43.7623105 | DR |
| 52 | 19.23 | 58.0440688198 | 33.13 | 52.36 | 30.55 | 1594 | 38.8507107 | DR |
| 156 | 7.185 | 15.9048146099 | 45.175 | 99.63 | 28.65 | 4569 | 43.06709873 | DR |
| 260 | -22.44 | -30 | 74.8 | 112.89 | 27.725 | 4200 | 47.98265134 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955800 | 52.36 | 0.71 | 1.37 | 52.35 | 52.36 | 51.75 | 6 |
| 1719869400 | 51.65 | 0.28 | 0.55 | 51.42 | 51.65 | 51.3 | 526 |
| 1719610200 | 51.37 | 1.15 | 2.29 | 51.3 | 51.38 | 51.27 | 43 |
| 1719523800 | 50.22 | -0.41 | -0.81 | 49.99 | 50.5 | 49.99 | 233 |
| 1719437400 | 50.63 | 0.46 | 0.92 | 50.67 | 50.79 | 50.63 | 22 |
| 1719351000 | 50.17 | -0.08 | -0.16 | 49.25 | 50.17 | 49.25 | 21 |
| 1719264600 | 50.25 | 0.26 | 0.52 | 50.25 | 50.25 | 50.25 | 20 |
| 1719005400 | 49.99 | 0.4 | 0.81 | 49.4 | 50.05 | 49.4 | 131 |
| 1718918940 | 49.59 | 0.29 | 0.59 | 49.15 | 49.59 | 49.15 | 43 |
| 1718832540 | 49.3 | 0 | 0.00 | 49.3 | 49.3 | 49.3 | 28 |
| 1718746200 | 49.3 | 0.25 | 0.51 | 49.1 | 49.8 | 49.1 | 208 |
| 1718659800 | 49.05 | 0.15 | 0.31 | 48.7 | 49.05 | 48.7 | 1044 |
| 1718400600 | 48.9 | -0.52 | -1.05 | 49.42 | 49.42 | 48.9 | 4826 |
| 1718314200 | 49.42 | -0.32 | -0.64 | 49.4 | 49.5 | 49.4 | 38 |
| 1718227800 | 49.74 | 0.71 | 1.45 | 49.87 | 49.87 | 49.74 | 41 |
| 1718141400 | 49.03 | -0.29 | -0.59 | 48.65 | 49.03 | 48.65 | 64 |
| 1718055000 | 49.32 | 0.28 | 0.57 | 49.35 | 49.35 | 49.24 | 283 |
| 1717795800 | 49.04 | 0.58 | 1.20 | 49.13 | 49.32 | 49.04 | 84 |
| 1717709400 | 48.46 | -0.57 | -1.16 | 48.59 | 48.59 | 48.46 | 7 |
| 1717622940 | 49.03 | 1.48 | 3.11 | 48.17 | 49.04 | 48.17 | 157 |
| 1717536600 | 47.55 | 0.14 | 0.30 | 47.47 | 47.55 | 47.29 | 33 |
| 1717450200 | 47.41 | -0.09 | -0.19 | 47.44 | 47.75 | 47.04 | 880 |
| 1717191000 | 47.5 | 1.77 | 3.87 | 47.55 | 47.55 | 47.01 | 78 |
| 1717018140 | 45.73 | 0.18 | 0.40 | 45.25 | 45.73 | 45.25 | 44 |
| 1716931740 | 45.55 | -0.75 | -1.62 | 46.3 | 46.3 | 45.55 | 3326 |
| 1716845340 | 46.3 | -0.85 | -1.80 | 46.32 | 46.32 | 46.22 | 60 |
| 1716586200 | 47.15 | 0.37 | 0.79 | 47.3 | 47.3 | 47.15 | 12 |
| 1716499800 | 46.78 | -1.52 | -3.15 | 46.48 | 46.8 | 46.47 | 1837 |
| 1716413340 | 48.3 | -1.95 | -3.88 | 50.79 | 50.99 | 48.3 | 1877 |
| 1716327000 | 50.25 | -0.45 | -0.89 | 49.77 | 50.55 | 49.77 | 293 |
| 1716240600 | 50.7 | 0.2 | 0.40 | 50.4 | 50.7 | 49.95 | 3658 |
| 1715981400 | 50.5 | 0.1 | 0.20 | 50 | 50.5 | 50 | 116 |
| 1715895000 | 50.4 | 0.09 | 0.18 | 49.99 | 50.4 | 49.75 | 24 |
| 1715808600 | 50.31 | 0.96 | 1.95 | 49.3 | 50.31 | 49.3 | 83 |
| 1715722200 | 49.35 | 1.2 | 2.49 | 47.99 | 49.35 | 47.9 | 137 |
| 1715635800 | 48.15 | -0.86 | -1.75 | 49.15 | 49.15 | 48.15 | 115 |
| 1715376600 | 49.01 | 0.45 | 0.93 | 48.95 | 49.01 | 48.95 | 6 |
| 1715290140 | 48.56 | 0.51 | 1.06 | 49 | 49.17 | 48.56 | 303 |
| 1715203800 | 48.05 | 0.06 | 0.13 | 48.22 | 48.9 | 48.05 | 6281 |
| 1715117400 | 47.99 | -0.56 | -1.15 | 48.53 | 48.53 | 47.99 | 232 |
| 1715031000 | 48.55 | 0.45 | 0.94 | 48.55 | 48.55 | 48.1 | 1764 |
| 1714771800 | 48.1 | 0.15 | 0.31 | 48.05 | 48.1 | 48.04 | 5004 |
| 1714685400 | 47.95 | 0 | 0.00 | 47.6 | 48.27 | 47.4 | 16294 |
| 1714512600 | 47.95 | 0.14 | 0.29 | 47.7 | 47.95 | 47.7 | 265 |
| 1714426200 | 47.81 | -0.24 | -0.50 | 47.85 | 47.85 | 47.65 | 4203 |
| 1714167000 | 48.05 | -0.07 | -0.15 | 48.05 | 48.05 | 48.05 | 50 |
| 1714080540 | 48.12 | -0.33 | -0.68 | 48.1 | 48.2 | 48.1 | 854 |
| 1713994200 | 48.45 | 0.44 | 0.92 | 48.45 | 48.45 | 48.45 | 20 |
| 1713907800 | 48.01 | -0.28 | -0.58 | 48.45 | 48.45 | 48.01 | 9 |
| 1713821340 | 48.29 | 0.59 | 1.24 | 47.8 | 48.39 | 47.8 | 1000 |
| 1713562200 | 47.7 | -0.1 | -0.21 | 48.15 | 48.15 | 47.7 | 67 |
| 1713475800 | 47.8 | 0.02 | 0.04 | 48.1 | 48.34 | 47.8 | 181 |
| 1713389400 | 47.78 | 0.13 | 0.27 | 47.7 | 47.78 | 47.7 | 154 |
| 1713302940 | 47.65 | 1.37 | 2.96 | 47.05 | 47.65 | 47.05 | 203 |
| 1713216600 | 46.28 | 1.28 | 2.84 | 45 | 47.28 | 45 | 567 |
| 1712957400 | 45 | -0.12 | -0.27 | 45.04 | 45.04 | 45 | 539 |
| 1712870940 | 45.12 | -0.13 | -0.29 | 44.64 | 45.33 | 44.64 | 123 |
| 1712784540 | 45.25 | 0.25 | 0.56 | 45 | 45.4 | 45 | 106 |
| 1712698140 | 45 | -0.65 | -1.42 | 45.16 | 45.25 | 45 | 125 |
| 1712611740 | 45.65 | -0.03 | -0.07 | 45.4 | 45.7 | 45.4 | 433 |
| 1712352600 | 45.68 | 0.36 | 0.79 | 45.32 | 45.68 | 45.32 | 26 |
| 1712266140 | 45.32 | 0.12 | 0.27 | 45.49 | 45.49 | 45.2 | 86 |
| 1712179740 | 45.2 | 0.12 | 0.27 | 45.72 | 45.72 | 45.2 | 1114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
