Schwab DRN Historical Data - SCHW34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Schwab DRN (SCHW34)
Schwab DRN (SCHW34) Historical

Schwab DRN (SCHW34)

48.05

-0.07

(-0.15%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.207684319834	48.15	48.45	47.7	390	48.19562564	DR
4	2.84	6.28179606282	45.21	48.45	44.64	390	46.36886207	DR
12	8.23	20.6680060271	39.82	48.45	38.24	621	42.33648837	DR
26	15.86	49.2699596148	32.19	48.45	30.99	976	39.2548532	DR
52	16.04	50.109340831	32.01	48.45	28.65	2797	34.81229297	DR
156	2	4.3431053203	46.05	99.63	28.65	4575	43.0227581	DR
260	-38.275	-44.3382565885	86.325	112.89	27.725	4329	48.00758294	DR

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712093400	45.08	-0.57	-1.25	45	45.34	44.9	78
1712006940	45.65	0.44	0.97	45.21	45.95	45.21	1732
1711661400	45.21	0.61	1.37	44.88	45.21	44.84	119
1711574940	44.6	0.39	0.88	44.56	44.68	44.36	3602
1711488540	44.21	-0.19	-0.43	44	44.35	44	51
1711402140	44.4	-0.36	-0.80	44.4	44.4	44.4	56
1711143000	44.76	0.28	0.63	45	45.1	44.76	111
1711056600	44.48	1.28	2.96	44.36	44.52	44.36	302
1710970200	43.2	0.44	1.03	43.18	43.2	43.18	20
1710883740	42.76	0.62	1.47	42.76	42.76	42.76	670
1710797400	42.14	0.22	0.52	42.08	42.48	42.08	2036
1710538200	41.92	0.36	0.87	42.2	42.2	41.92	103
1710451800	41.56	0	0.00	41.56	41.56	41.56	0
1710365400	41.56	0.5	1.22	41.88	41.88	41.56	2982
1710278940	41.06	-0.79	-1.89	41.06	41.06	41.06	39
1710192600	41.85	-0.23	-0.55	41.76	41.85	41.6	311
1709933400	42.08	0	0.00	42.32	42.32	42.08	11
1709847000	42.08	0.2	0.48	42.35	42.35	42.08	4
1709760540	41.88	-0.08	-0.19	41.84	41.88	41.84	46
1709674200	41.96	0.04	0.10	41.9	42.16	41.9	273
1709587740	41.92	0.84	2.04	41.08	42.16	41.08	289
1709328600	41.08	-0.41	-0.99	40.25	41.31	39.79	1399
1709242200	41.49	0.86	2.12	41.05	41.49	41.05	265
1709155800	40.63	0.39	0.97	40.96	40.96	40.63	1931
1709069400	40.24	0.16	0.40	40	40.24	39.9	182
1708983000	40.08	-0.06	-0.15	40.13	40.3	40.08	737
1708723800	40.14	0.18	0.45	40.32	40.34	40.14	4545
1708637400	39.96	0.64	1.63	39.79	40.2	39.79	1438
1708550940	39.32	-0.16	-0.41	38.98	39.32	38.98	285
1708464600	39.48	-0.81	-2.01	39.88	39.88	39.48	147
1708378200	40.29	0.61	1.54	39.92	40.29	38.24	2263
1708119000	39.68	-1.04	-2.55	39.92	39.92	39.68	87
1708032600	40.72	1.84	4.73	39.71	40.72	39.71	455
1707946200	38.88	-0.12	-0.31	38.88	38.88	38.64	757
1707514200	39	0.04	0.10	38.96	39.24	38.72	1220
1707427800	38.96	0.16	0.41	38.9	38.97	38.9	9
1707341400	38.8	0.55	1.44	38.25	38.8	38.25	81
1707255000	38.25	-0.67	-1.72	38.5	38.6	38.25	193
1707168600	38.92	0.04	0.10	39.35	39.35	38.88	55
1706909400	38.88	0.37	0.96	39.82	39.82	38.33	302
1706822940	38.51	-0.89	-2.26	39.72	39.72	37.72	2638
1706736600	39.4	0.01	0.03	39.32	39.6	39.32	201
1706650200	39.39	0	0.00	39.39	39.39	39.39	0
1706563800	39.39	-0.21	-0.53	39.36	39.39	39.32	118

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions