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 (%)
Feb 28, 2022	55.52	56.15	55.52	56.10	7,016,483	+0.93(+1.69%)
Feb 25, 2022	55.14	55.16	54.99	55.17	4,204,303	-0.05(-0.10%)
Feb 24, 2022	55.69	55.82	55.07	55.22	8,362,951	+0.23(+0.41%)
Feb 23, 2022	54.85	55.07	54.76	54.99	3,408,708	+0.05(+0.10%)
Feb 22, 2022	54.82	54.96	54.76	54.94	3,529,563	+0.17(+0.31%)
Feb 18, 2022				54.77	0	+0.14(+0.25%)
Feb 17, 2022	54.60	54.70	54.31	54.63	5,395,730	+0.14(+0.27%)
Feb 16, 2022	54.49	54.56	54.41	54.49	5,450,390	+0.10(+0.18%)
Feb 15, 2022	54.43	54.50	54.38	54.39	4,637,881	-0.24(-0.45%)
Feb 14, 2022	54.50	54.76	54.47	54.63	6,498,411	-0.10(-0.18%)
Feb 11, 2022	54.53	54.77	54.31	54.73	7,395,398	+0.51(+0.93%)
Feb 10, 2022	54.55	54.60	54.22	54.22	6,983,408	-0.47(-0.86%)
Feb 09, 2022	54.70	54.81	54.63	54.70	4,219,017	+0.11(+0.20%)
Feb 08, 2022	54.55	54.67	54.51	54.59	4,975,977	-0.08(-0.15%)
Feb 07, 2022	54.69	54.70	54.48	54.67	7,724,795	-0.03(-0.05%)
Feb 04, 2022	54.79	54.84	54.62	54.70	11,547,016	-0.30(-0.54%)
Feb 03, 2022	55.07		54.98	54.99	5,634,751	-0.34(-0.62%)
Feb 02, 2022	55.28	55.45	55.26	55.34	4,010,896	+0.04(+0.07%)

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.