Indicators

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

51.23 +0.21 (+0.41%)

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	52.04	52.23	52.04	52.12	1,895,846	-0.04(-0.08%)
Dec 28, 2023	52.28	52.37	52.16	52.16	1,964,671	-0.18(-0.34%)
Dec 27, 2023	52.22	52.36	52.19	52.34	1,262,922	+0.24(+0.46%)
Dec 26, 2023	52.08	52.14	52.05	52.10	1,146,077	+0.06(+0.12%)
Dec 22, 2023	52.24	52.25	52.00	52.04	1,699,541	-0.13(-0.25%)
Dec 21, 2023	52.27	52.31	52.11	52.17	2,930,352	-0.08(-0.15%)
Dec 20, 2023	52.18	52.28	52.08	52.25	1,577,207	+0.23(+0.44%)
Dec 19, 2023	52.08	52.18	52.02	52.02	1,701,145	+0.00(+0.00%)
Dec 18, 2023	52.09	52.12	52.02	52.02	1,217,829	-0.16(-0.31%)
Dec 15, 2023	52.04	52.21	52.04	52.18	1,371,276	-0.06(-0.12%)
Dec 14, 2023	52.09	52.38	52.09	52.25	3,216,521	+0.57(+1.10%)
Dec 13, 2023	51.05	51.70	51.02	51.68	1,882,596	+0.67(+1.31%)
Dec 12, 2023	50.98	51.05	50.92	51.01	1,380,677	-0.01(-0.02%)
Dec 11, 2023	51.03	51.04	50.90	51.02	1,257,049	-0.13(-0.25%)
Dec 08, 2023	51.01	51.16	50.96	51.15	2,467,662	-0.05(-0.10%)
Dec 07, 2023	51.19	51.35	51.19	51.20	1,999,595	-0.07(-0.14%)
Dec 06, 2023	51.18	51.28	51.13	51.27	1,621,691	+0.09(+0.18%)
Dec 05, 2023	51.06	51.27	51.06	51.18	2,931,998	+0.25(+0.49%)
Dec 04, 2023	50.97	51.03	50.87	50.93	1,389,929	-0.20(-0.39%)

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.