Indicators

Schwab U.S. TIPS ETF (NY: SCHP )

51.99 +0.16 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	55.47	55.65		55.65	4,395,521	+0.17(+0.31%)
Jan 28, 2022	55.37	55.52	55.33	55.48	4,549,467	+0.18(+0.33%)
Jan 27, 2022	55.22	55.35	55.13	55.30	6,872,270	+0.18(+0.33%)
Jan 26, 2022	55.47	55.52	55.07	55.12	8,155,377	-0.31(-0.55%)
Jan 25, 2022	55.54	55.61	55.39	55.42	4,513,809	-0.15(-0.28%)
Jan 24, 2022	55.43	55.58	55.36	55.58	5,070,058	+0.16(+0.29%)
Jan 21, 2022	55.26	55.42	55.21	55.41	5,409,781	+0.32(+0.57%)
Jan 20, 2022	55.15	55.27	55.04	55.10	6,270,480	+0.09(+0.16%)
Jan 19, 2022	55.14	55.16	55.00	55.01	5,943,999	-0.09(-0.16%)
Jan 18, 2022	55.18	55.24	55.09	55.10	6,686,795	-0.26(-0.47%)
Jan 14, 2022				55.36	0	-0.28(-0.50%)
Jan 13, 2022	55.53	55.70	55.51	55.64	3,968,708	+0.05(+0.08%)
Jan 12, 2022	55.90	55.92	55.59	55.59	4,267,868	-0.35(-0.63%)
Jan 11, 2022	55.58	55.95	55.56	55.95	5,100,547	+0.39(+0.70%)
Jan 10, 2022	55.42	55.57	55.34	55.56	4,032,167	+0.04(+0.07%)
Jan 07, 2022	55.54	55.58	55.42	55.52	4,710,090	-0.07(-0.13%)
Jan 06, 2022	55.62	55.62	55.41	55.59	9,411,377	-0.25(-0.45%)
Jan 05, 2022	56.29	56.30	55.81	55.85	5,846,937	-0.42(-0.74%)
Jan 04, 2022	56.46	56.48	56.18	56.26	4,186,737	-0.23(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.