Indicators

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

51.96 +0.14 (+0.27%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	52.35	52.93	52.28	52.93	3,097,937	+0.64(+1.22%)
Feb 25, 2021	52.71	52.73	52.11	52.29	5,764,551	-0.64(-1.21%)
Feb 24, 2021	52.87	53.00	52.82	52.93	1,700,769	-0.06(-0.11%)
Feb 23, 2021	52.96	53.03	52.89	52.99	1,834,079	+0.00(+0.00%)
Feb 22, 2021	52.90	52.99	52.88	52.99	2,950,718	+0.03(+0.07%)
Feb 19, 2021	53.09	53.10	52.77	52.96	3,039,837	-0.22(-0.41%)
Feb 18, 2021	53.30	53.30	53.15	53.17	1,392,125	-0.22(-0.42%)
Feb 17, 2021	53.46	53.46	53.34	53.40	1,696,597	-0.02(-0.03%)
Feb 16, 2021	53.56	53.60	53.40	53.41	2,489,875	-0.26(-0.48%)
Feb 12, 2021	53.70	53.76	53.63	53.67	1,672,518	-0.08(-0.14%)
Feb 11, 2021	53.80	53.82	53.70	53.75	1,603,743	-0.07(-0.13%)
Feb 10, 2021	53.76	53.82	53.74	53.82	2,475,452	+0.04(+0.08%)
Feb 09, 2021	53.76	53.81	53.73	53.78	1,613,850	+0.03(+0.05%)
Feb 08, 2021	53.70	53.78	53.65	53.75	2,860,744	+0.06(+0.11%)
Feb 05, 2021	53.70	53.72	53.64	53.69	2,018,919	-0.01(-0.02%)
Feb 04, 2021	53.66	53.76	53.62	53.70	1,984,346	-0.05(-0.10%)
Feb 03, 2021	53.74	53.79	53.73	53.75	1,140,813	-0.01(-0.02%)
Feb 02, 2021	53.66	53.80	53.63	53.76	1,272,375	+0.03(+0.06%)

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.