Indicators

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

51.99 +0.16 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.72	50.84	50.67	50.72	770,240	+0.00(+0.00%)
May 28, 2020	50.56	50.74	50.56	50.72	592,080	+0.14(+0.27%)
May 27, 2020	50.53	50.64	50.50	50.58	1,317,547	+0.02(+0.03%)
May 26, 2020	50.67	50.67	50.51	50.56	1,245,340	-0.18(-0.35%)
May 22, 2020	50.64	50.76	50.62	50.74	550,439	+0.08(+0.15%)
May 21, 2020	50.70	50.82	50.64	50.67	571,623	-0.07(-0.13%)
May 20, 2020	50.62	50.77	50.59	50.73	503,213	+0.12(+0.24%)
May 19, 2020	50.60	50.65	50.56	50.62	870,312	+0.03(+0.05%)
May 18, 2020	50.71	50.71	50.53	50.59	826,717	-0.06(-0.12%)
May 15, 2020	50.61	50.66	50.56	50.65	584,498	+0.08(+0.15%)
May 14, 2020	50.51	50.59	50.46	50.57	861,113	+0.07(+0.14%)
May 13, 2020	50.44	50.62	50.43	50.50	714,331	+0.05(+0.10%)
May 12, 2020	50.41	50.48	50.35	50.45	608,211	+0.04(+0.08%)
May 11, 2020	50.50	50.55	50.41	50.41	843,588	-0.15(-0.29%)
May 08, 2020	50.57	50.63	50.51	50.56	575,837	-0.05(-0.10%)
May 07, 2020	50.38	50.64	50.33	50.61	904,438	+0.28(+0.56%)
May 06, 2020	50.38	50.40	50.25	50.32	727,892	-0.20(-0.39%)
May 05, 2020	50.41	50.56	50.37	50.52	919,581	+0.06(+0.12%)
May 04, 2020	50.50	50.53	50.41	50.46	1,532,057	+0.02(+0.03%)

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.