Schwab DRN Historical Data - SCHW34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Schwab DRN (SCHW34)

43.90

0.00

(0.00%)

Closed July 22 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-8.28	-15.868148716	52.18	52.18	41.86	680	45.5362669	DR
4	-5.5	-11.1336032389	49.4	52.36	41.86	238	47.06417929	DR
12	-4.15	-8.63683662851	48.05	52.36	41.86	1009	48.05438736	DR
26	5.34	13.8485477178	38.56	52.36	37.72	787	45.66405184	DR
52	3.6	8.93300248139	40.3	52.36	30.55	1420	39.38976352	DR
156	0.3	0.688073394495	43.6	99.63	28.65	4540	43.14579892	DR
260	-39.35	-47.2672672673	83.25	112.89	27.725	4167	48.03207622	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721424600	43.9	0.36	0.83	43.16	43.9	42.82	442
1721338200	43.54	-0.1	-0.23	43.72	44	42.98	278
1721251800	43.64	-2.36	-5.13	46.5	46.5	41.86	876
1721165340	46	-5.51	-10.70	48.2	48.2	45.96	2022
1721079000	51.51	0.36	0.70	51	51.67	51	27
1720819800	51.15	-0.35	-0.68	52.18	52.18	51.15	199
1720733400	51.5	1	1.98	51.2	51.75	51.2	43
1720647000	50.5	0.69	1.39	50.06	50.5	50.06	5
1720560540	49.81	-0.28	-0.56	50.09	50.09	49.81	100
1720474200	50.09	-0.48	-0.95	50.24	50.24	50.08	6
1720215000	50.57	-0.83	-1.61	50.9	50.9	50.22	131
1720128540	51.4	-0.41	-0.79	51.4	51.4	51.4	39
1720042200	51.81	-0.55	-1.05	51.9	52.1	51.8	24
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

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