Indicators

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

51.96 +0.14 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.98	51.08	50.90	51.01	1,276,365	+0.02(+0.04%)
Jul 28, 2023	50.86	50.99	50.82	50.99	855,108	+0.20(+0.38%)
Jul 27, 2023	51.11	51.14	50.73	50.79	1,232,242	-0.38(-0.74%)
Jul 26, 2023	51.13	51.21	51.04	51.17	1,412,842	+0.02(+0.04%)
Jul 25, 2023	51.22	51.28	51.06	51.15	1,327,253	-0.10(-0.19%)
Jul 24, 2023	51.23	51.27	51.12	51.25	1,621,147	+0.05(+0.10%)
Jul 21, 2023	51.27	51.33	51.19	51.20	1,365,510	+0.00(+0.00%)
Jul 20, 2023	51.13	51.22	51.00	51.20	1,994,944	-0.03(-0.06%)
Jul 19, 2023	51.12	51.23	51.05	51.23	1,378,185	+0.18(+0.34%)
Jul 18, 2023	51.14	51.20	51.03	51.06	1,150,428	-0.04(-0.08%)
Jul 17, 2023	51.01	51.13	50.97	51.10	834,752	+0.10(+0.19%)
Jul 14, 2023	51.15	51.19	50.97	51.00	989,934	-0.25(-0.50%)
Jul 13, 2023	51.20	51.26	51.10	51.25	1,629,114	+0.27(+0.54%)
Jul 12, 2023	50.67	51.01	50.66	50.98	1,471,210	+0.50(+0.99%)
Jul 11, 2023	50.53	50.55	50.41	50.48	1,297,991	-0.02(-0.04%)
Jul 10, 2023	50.43	50.54	50.41	50.50	1,168,595	+0.13(+0.25%)
Jul 07, 2023	50.36	50.52	50.36	50.37	1,227,414	-0.06(-0.12%)
Jul 06, 2023	50.46	50.50	50.26	50.43	2,828,712	-0.26(-0.52%)
Jul 05, 2023	50.85	50.89	50.64	50.70	1,438,970	-0.21(-0.42%)

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.