Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

51.16 +0.06 (+0.12%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.33 48.49 48.32 48.38 736,324 -0.03(-0.05%)
Dec 30, 2019 48.29 48.41 48.28 48.41 679,974 +0.03(+0.07%)
Dec 27, 2019 48.37 48.40 48.37 48.37 763,947 +0.01(+0.02%)
Dec 26, 2019 48.33 48.37 48.31 48.37 394,857 +0.01(+0.02%)
Dec 24, 2019 48.20 48.36 48.20 48.36 576,208 +0.10(+0.21%)
Dec 23, 2019 48.35 48.36 48.25 48.26 667,248 -0.10(-0.21%)
Dec 20, 2019 48.40 48.41 48.35 48.36 710,106 -0.04(-0.09%)
Dec 19, 2019 48.27 48.44 48.24 48.40 1,398,504 +0.09(+0.19%)
Dec 18, 2019 48.33 48.38 48.29 48.31 927,338 -0.06(-0.12%)
Dec 17, 2019 48.29 48.37 48.28 48.37 397,945 +0.09(+0.18%)
Dec 16, 2019 48.34 48.36 48.27 48.28 589,244 -0.12(-0.25%)
Dec 13, 2019 48.26 48.41 48.17 48.40 1,073,239 +0.20(+0.42%)
Dec 12, 2019 48.38 48.40 48.11 48.20 710,969 -0.21(-0.44%)
Dec 11, 2019 48.37 48.45 48.33 48.41 662,517 +0.13(+0.26%)
Dec 10, 2019 48.28 48.30 48.22 48.28 378,039 -0.01(-0.02%)
Dec 09, 2019 48.33 48.36 48.26 48.29 489,956 +0.01(+0.02%)
Dec 06, 2019 48.18 48.28 48.18 48.28 1,080,644 +0.02(+0.04%)
Dec 05, 2019 48.27 48.32 48.26 48.27 351,960 -0.11(-0.23%)
Dec 04, 2019 48.36 48.41 48.31 48.38 383,919 -0.06(-0.12%)
Dec 03, 2019 48.27 48.47 48.26 48.44 1,131,304 +0.32(+0.67%)
Dec 02, 2019 48.01 48.11 47.98 48.11 595,745 -0.02(-0.05%)
Nov 29, 2019 48.26 48.28 48.12 48.14 235,026 -0.14(-0.30%)
Nov 27, 2019 48.29 48.33 48.26 48.28 393,281 -0.10(-0.21%)
Nov 26, 2019 48.31 48.38 48.31 48.38 1,038,653 +0.11(+0.23%)
Nov 25, 2019 48.22 48.30 48.22 48.27 375,827 +0.05(+0.11%)
Nov 22, 2019 48.21 48.26 48.18 48.22 342,649 +0.03(+0.07%)
Nov 21, 2019 48.16 48.26 48.15 48.19 527,156 -0.11(-0.23%)
Nov 20, 2019 48.20 48.30 48.19 48.30 436,094 +0.16(+0.34%)
Nov 19, 2019 48.06 48.15 48.06 48.14 431,284 +0.09(+0.19%)
Nov 18, 2019 47.98 48.06 47.97 48.04 424,234 +0.09(+0.19%)
Nov 15, 2019 47.92 48.02 47.92 47.95 327,106 -0.04(-0.09%)
Nov 14, 2019 47.98 48.05 47.98 47.99 594,865 +0.06(+0.12%)
Nov 13, 2019 47.95 47.95 47.87 47.93 667,073 +0.05(+0.11%)
Nov 12, 2019 47.87 47.92 47.82 47.88 502,229 +0.05(+0.11%)
Nov 11, 2019 47.86 47.91 47.82 47.83 918,233 -0.01(-0.02%)
Nov 08, 2019 47.80 47.87 47.78 47.84 1,193,032 -0.05(-0.11%)
Nov 07, 2019 48.01 48.03 47.79 47.89 578,874 -0.25(-0.53%)
Nov 06, 2019 48.04 48.14 48.03 48.14 422,908 +0.19(+0.39%)
Nov 05, 2019 47.98 48.03 47.94 47.96 451,262 -0.13(-0.26%)
Nov 04, 2019 48.03 48.11 48.03 48.09 423,421 -0.05(-0.11%)
Nov 01, 2019 48.04 48.15 48.03 48.14 619,123 +0.12(+0.24%)
Oct 31, 2019 47.99 48.17 47.99 48.02 1,408,490 +0.12(+0.25%)
Oct 30, 2019 47.76 47.91 47.76 47.90 623,290 +0.16(+0.34%)
Oct 29, 2019 47.83 47.86 47.74 47.74 868,247 -0.14(-0.28%)
Oct 28, 2019 47.93 47.93 47.83 47.88 410,780 -0.15(-0.32%)
Oct 25, 2019 48.09 48.11 48.00 48.03 389,391 -0.03(-0.05%)
Oct 24, 2019 48.08 48.15 48.04 48.05 480,269 +0.01(+0.02%)
Oct 23, 2019 48.05 48.11 48.02 48.05 328,803 +0.04(+0.09%)
Oct 22, 2019 47.99 48.00 47.91 48.00 418,871 +0.11(+0.23%)
Oct 21, 2019 47.90 47.96 47.85 47.89 379,455 -0.11(-0.23%)
Oct 18, 2019 47.98 48.05 47.94 48.00 364,132 +0.08(+0.16%)
Oct 17, 2019 47.82 47.98 47.82 47.93 451,007 +0.05(+0.11%)
Oct 16, 2019 47.77 47.95 47.77 47.88 423,329 +0.08(+0.18%)
Oct 15, 2019 47.93 47.97 47.78 47.79 713,746 -0.15(-0.32%)
Oct 14, 2019 47.96 48.02 47.92 47.94 398,525 +0.03(+0.07%)
Oct 11, 2019 47.89 48.00 47.83 47.91 650,362 -0.14(-0.30%)
Oct 10, 2019 48.14 48.14 47.97 48.05 523,544 -0.14(-0.28%)
Oct 09, 2019 48.22 48.25 48.11 48.19 708,023 -0.09(-0.19%)
Oct 08, 2019 48.41 48.41 48.24 48.28 600,087 -0.03(-0.07%)
Oct 07, 2019 48.41 48.47 48.32 48.32 859,621 -0.17(-0.35%)
Oct 04, 2019 48.35 48.50 48.34 48.49 490,191 +0.17(+0.35%)
Oct 03, 2019 48.22 48.43 48.22 48.32 392,021 +0.16(+0.33%)
Oct 02, 2019 48.11 48.23 48.10 48.16 452,827 +0.01(+0.02%)
Oct 01, 2019 47.87 48.15 47.83 48.15 602,580 +0.10(+0.20%)
Sep 30, 2019 47.94 48.07 47.86 48.05 502,673 +0.05(+0.11%)
Sep 27, 2019 48.07 48.09 47.99 48.00 380,255 -0.08(-0.16%)
Sep 26, 2019 48.13 48.17 48.06 48.07 542,344 +0.00(+0.00%)
Sep 25, 2019 48.22 48.24 48.02 48.07 5,564,939 -0.24(-0.49%)
Sep 24, 2019 48.23 48.34 48.22 48.31 412,349 +0.11(+0.23%)
Sep 23, 2019 48.14 48.29 48.13 48.20 441,880 +0.08(+0.18%)
Sep 20, 2019 47.95 48.13 47.95 48.12 377,893 +0.25(+0.51%)
Sep 19, 2019 47.91 47.95 47.85 47.87 280,325 +0.09(+0.19%)
Sep 18, 2019 48.05 48.08 47.75 47.78 501,202 -0.18(-0.37%)
Sep 17, 2019 47.85 48.00 47.82 47.96 705,554 +0.10(+0.21%)
Sep 16, 2019 47.83 47.91 47.77 47.85 1,511,275 +0.25(+0.52%)
Sep 13, 2019 47.75 47.82 47.58 47.61 431,050 -0.28(-0.58%)
Sep 12, 2019 48.09 48.15 47.83 47.89 578,230 -0.02(-0.04%)
Sep 11, 2019 48.00 48.04 47.90 47.91 461,683 -0.08(-0.16%)
Sep 10, 2019 48.22 48.28 47.96 47.98 576,131 -0.29(-0.60%)
Sep 09, 2019 48.29 48.31 48.22 48.27 463,729 -0.19(-0.40%)
Sep 06, 2019 48.39 48.49 48.38 48.46 491,532 +0.08(+0.18%)
Sep 05, 2019 48.48 48.48 48.30 48.38 861,287 -0.26(-0.54%)
Sep 04, 2019 48.57 48.66 48.54 48.64 711,542 +0.11(+0.23%)
Sep 03, 2019 48.56 48.72 48.51 48.53 426,659 -0.03(-0.07%)
Aug 30, 2019 48.74 48.75 48.56 48.57 533,752 -0.23(-0.47%)
Aug 29, 2019 48.71 48.80 48.65 48.80 419,363 +0.07(+0.14%)
Aug 28, 2019 48.77 48.83 48.72 48.73 299,689 +0.07(+0.14%)
Aug 27, 2019 48.47 48.66 48.47 48.66 396,896 +0.23(+0.47%)
Aug 26, 2019 48.51 48.54 48.39 48.43 491,723 -0.04(-0.09%)
Aug 23, 2019 48.22 48.51 48.21 48.47 2,072,919 +0.27(+0.56%)
Aug 22, 2019 48.20 48.30 48.07 48.20 8,101,570 -0.04(-0.09%)
Aug 21, 2019 48.23 48.45 48.20 48.25 10,859,102 -0.05(-0.10%)
Aug 20, 2019 48.33 48.37 48.30 48.30 361,274 +0.07(+0.14%)
Aug 19, 2019 48.23 48.32 48.22 48.23 427,929 -0.19(-0.40%)
Aug 16, 2019 48.42 48.46 48.31 48.42 388,398 -0.13(-0.26%)
Aug 15, 2019 48.41 48.64 48.34 48.55 389,921 +0.19(+0.40%)
Aug 14, 2019 48.38 48.40 48.31 48.36 345,117 +0.13(+0.26%)
Aug 13, 2019 48.41 48.41 48.17 48.23 423,169 -0.08(-0.18%)
Aug 12, 2019 48.28 48.38 48.23 48.31 275,073 +0.21(+0.44%)
Aug 09, 2019 48.25 48.30 48.09 48.10 288,224 -0.04(-0.09%)
Aug 08, 2019 48.01 48.19 47.95 48.14 678,682 +0.14(+0.28%)
Aug 07, 2019 48.27 48.36 48.01 48.01 915,465 +0.01(+0.02%)
Aug 06, 2019 47.83 48.01 47.82 48.00 383,904 +0.14(+0.28%)
Aug 05, 2019 47.76 47.89 47.74 47.87 433,755 +0.18(+0.37%)
Aug 02, 2019 47.68 47.71 47.57 47.69 496,024 +0.01(+0.02%)
Aug 01, 2019 47.43 47.71 47.39 47.68 451,115 +0.18(+0.37%)
Jul 31, 2019 47.43 47.63 47.36 47.50 484,129 +0.08(+0.16%)
Jul 30, 2019 47.42 47.43 47.37 47.43 474,672 +0.07(+0.14%)
Jul 29, 2019 47.42 47.42 47.35 47.36 585,684 -0.02(-0.04%)
Jul 26, 2019 47.46 47.46 47.34 47.37 351,113 -0.07(-0.14%)
Jul 25, 2019 47.48 47.48 47.39 47.44 517,001 -0.05(-0.11%)
Jul 24, 2019 47.48 47.54 47.46 47.49 491,350 +0.02(+0.04%)
Jul 23, 2019 47.48 47.51 47.43 47.48 500,860 -0.04(-0.09%)
Jul 22, 2019 47.54 47.56 47.50 47.52 697,153 +0.03(+0.05%)
Jul 19, 2019 47.46 47.55 47.46 47.49 3,342,686 -0.04(-0.09%)
Jul 18, 2019 47.43 47.56 47.37 47.54 466,296 +0.08(+0.16%)
Jul 17, 2019 47.41 47.48 47.41 47.46 426,446 +0.10(+0.21%)
Jul 16, 2019 47.37 47.38 47.32 47.36 406,463 -0.08(-0.16%)
Jul 15, 2019 47.32 47.45 47.32 47.43 452,755 +0.11(+0.23%)
Jul 12, 2019 47.23 47.34 47.21 47.32 584,360 +0.05(+0.11%)
Jul 11, 2019 47.40 47.43 47.23 47.27 487,095 -0.14(-0.28%)
Jul 10, 2019 47.41 47.43 47.32 47.41 411,508 +0.10(+0.21%)
Jul 09, 2019 47.28 47.34 47.23 47.31 382,305 +0.04(+0.09%)
Jul 08, 2019 47.33 47.34 47.25 47.27 569,935 -0.02(-0.04%)
Jul 05, 2019 47.16 47.28 47.07 47.28 297,214 -0.12(-0.25%)
Jul 03, 2019 47.34 47.41 47.34 47.40 218,794 +0.13(+0.27%)
Jul 02, 2019 47.27 47.32 47.21 47.27 333,512 +0.01(+0.02%)
Jul 01, 2019 47.39 47.39 47.19 47.27 446,241 -0.06(-0.13%)
Jun 28, 2019 47.27 47.37 47.26 47.33 6,207,832 +0.02(+0.04%)
Jun 27, 2019 47.27 47.34 47.23 47.31 341,455 +0.07(+0.14%)
Jun 26, 2019 47.30 47.31 47.21 47.24 618,199 -0.03(-0.05%)
Jun 25, 2019 47.36 47.40 47.26 47.27 354,097 -0.09(-0.20%)
Jun 24, 2019 47.35 47.36 47.30 47.36 966,782 +0.09(+0.20%)
Jun 21, 2019 47.40 47.40 47.22 47.27 341,343 -0.20(-0.42%)
Jun 20, 2019 47.42 47.53 47.41 47.47 405,896 +0.26(+0.55%)
Jun 19, 2019 46.89 47.22 46.85 47.21 1,211,837 +0.27(+0.57%)
Jun 18, 2019 47.03 47.06 46.93 46.94 1,276,386 +0.20(+0.43%)
Jun 17, 2019 46.77 46.80 46.72 46.74 681,487 -0.08(-0.18%)
Jun 14, 2019 46.87 46.93 46.78 46.82 338,606 -0.10(-0.22%)
Jun 13, 2019 46.94 46.98 46.91 46.93 351,754 +0.03(+0.05%)
Jun 12, 2019 46.87 46.95 46.87 46.90 357,000 +0.03(+0.05%)
Jun 11, 2019 46.90 46.93 46.86 46.87 358,610 -0.06(-0.13%)
Jun 10, 2019 47.07 47.07 46.92 46.93 537,760 -0.24(-0.50%)
Jun 07, 2019 47.12 47.17 47.09 47.17 363,829 +0.17(+0.36%)
Jun 06, 2019 47.09 47.14 46.91 47.00 488,741 -0.03(-0.07%)
Jun 05, 2019 47.05 47.14 47.01 47.03 554,645 +0.02(+0.04%)
Jun 04, 2019 46.97 47.05 46.92 47.02 434,119 -0.08(-0.16%)
Jun 03, 2019 47.01 47.18 46.97 47.09 581,241 +0.16(+0.34%)
May 31, 2019 46.80 46.98 46.80 46.94 1,459,481 +0.25(+0.54%)
May 30, 2019 46.55 46.68 46.52 46.68 328,753 +0.14(+0.31%)
May 29, 2019 46.52 46.63 46.52 46.54 495,429 +0.08(+0.18%)
May 28, 2019 46.47 46.48 46.40 46.46 425,214 +0.05(+0.11%)
May 24, 2019 46.39 46.41 46.34 46.41 1,299,305 +0.08(+0.16%)
May 23, 2019 46.25 46.40 46.25 46.33 464,226 +0.11(+0.24%)
May 22, 2019 46.23 46.30 46.21 46.22 344,380 +0.01(+0.02%)
May 21, 2019 46.21 46.23 46.17 46.21 1,548,362 +0.03(+0.05%)
May 20, 2019 46.24 46.29 46.18 46.19 494,679 -0.09(-0.20%)
May 17, 2019 46.34 46.34 46.25 46.28 381,222 -0.04(-0.09%)
May 16, 2019 46.35 46.35 46.28 46.32 407,952 -0.05(-0.11%)
May 15, 2019 46.37 46.37 46.30 46.37 294,418 +0.11(+0.24%)
May 14, 2019 46.27 46.28 46.23 46.27 531,234 +0.00(+0.00%)
May 13, 2019 46.25 46.32 46.23 46.27 413,019 +0.12(+0.25%)
May 10, 2019 46.06 46.16 46.05 46.15 529,461 +0.08(+0.16%)
May 09, 2019 46.05 46.09 46.03 46.07 370,138 +0.08(+0.16%)
May 08, 2019 46.14 46.15 45.97 46.00 449,273 -0.12(-0.25%)
May 07, 2019 46.08 46.15 46.08 46.11 456,587 +0.03(+0.05%)
May 06, 2019 46.10 46.11 46.06 46.09 434,716 +0.11(+0.24%)
May 03, 2019 45.96 46.03 45.96 45.98 405,093 +0.11(+0.24%)
May 02, 2019 45.95 45.95 45.83 45.87 430,728 -0.22(-0.47%)
May 01, 2019 46.16 46.28 46.07 46.09 648,168 -0.09(-0.19%)
Apr 30, 2019 46.08 46.18 46.08 46.18 441,427 +0.06(+0.13%)
Apr 29, 2019 46.12 46.12 46.09 46.12 719,844 -0.09(-0.20%)
Apr 26, 2019 46.21 46.22 46.17 46.21 366,192 +0.08(+0.18%)
Apr 25, 2019 46.14 46.16 46.12 46.12 511,550 -0.02(-0.04%)
Apr 24, 2019 46.03 46.14 46.03 46.14 5,069,626 +0.18(+0.40%)
Apr 23, 2019 45.90 45.97 45.89 45.96 515,562 +0.08(+0.18%)
Apr 22, 2019 45.88 45.92 45.84 45.87 534,443 -0.04(-0.09%)
Apr 18, 2019 45.87 45.92 45.86 45.92 341,469 +0.15(+0.33%)
Apr 17, 2019 45.76 45.81 45.76 45.76 1,009,087 -0.03(-0.05%)
Apr 16, 2019 45.85 45.85 45.77 45.79 401,667 -0.11(-0.24%)
Apr 15, 2019 45.86 45.90 45.86 45.90 346,367 +0.03(+0.07%)
Apr 12, 2019 45.90 45.93 45.86 45.87 557,888 -0.08(-0.16%)
Apr 11, 2019 45.99 46.00 45.93 45.94 323,350 -0.12(-0.25%)
Apr 10, 2019 45.99 46.07 45.99 46.06 611,522 +0.17(+0.37%)
Apr 09, 2019 45.91 45.94 45.87 45.89 712,686 +0.04(+0.09%)
Apr 08, 2019 45.86 45.87 45.82 45.85 469,170 -0.03(-0.07%)
Apr 05, 2019 45.80 45.88 45.80 45.88 284,139 +0.04(+0.09%)
Apr 04, 2019 45.81 45.85 45.79 45.84 1,882,569 +0.03(+0.07%)
Apr 03, 2019 45.84 45.88 45.80 45.81 514,034 -0.10(-0.22%)
Apr 02, 2019 45.87 45.93 45.87 45.91 592,378 +0.02(+0.04%)
Apr 01, 2019 46.00 46.02 45.87 45.89 536,010 -0.16(-0.35%)
Mar 29, 2019 45.99 46.06 45.98 46.05 427,224 +0.05(+0.11%)
Mar 28, 2019 45.94 46.00 45.87 46.00 432,673 +0.03(+0.07%)
Mar 27, 2019 45.93 46.02 45.90 45.97 391,920 +0.03(+0.05%)
Mar 26, 2019 46.00 46.04 45.92 45.94 630,553 -0.07(-0.15%)
Mar 25, 2019 45.98 46.15 45.95 46.01 729,524 -0.01(-0.02%)
Mar 22, 2019 45.98 46.03 45.93 46.02 374,314 +0.13(+0.29%)
Mar 21, 2019 45.88 45.92 45.85 45.88 349,602 -0.01(-0.02%)
Mar 20, 2019 45.58 45.92 45.58 45.89 411,092 +0.31(+0.68%)
Mar 19, 2019 45.57 45.61 45.55 45.58 426,698 -0.05(-0.11%)
Mar 18, 2019 45.61 45.66 45.59 45.63 634,246 +0.04(+0.09%)
Mar 15, 2019 45.54 45.61 45.54 45.59 1,198,785 +0.09(+0.20%)
Mar 14, 2019 45.48 45.52 45.42 45.50 354,256 +0.01(+0.02%)
Mar 13, 2019 45.45 45.49 45.44 45.49 354,858 +0.05(+0.11%)
Mar 12, 2019 45.34 45.46 45.32 45.44 382,504 +0.09(+0.20%)
Mar 11, 2019 45.35 45.37 45.30 45.35 530,247 +0.01(+0.02%)
Mar 08, 2019 45.30 45.37 45.27 45.34 433,554 +0.04(+0.09%)
Mar 07, 2019 45.24 45.33 45.24 45.30 337,721 +0.13(+0.28%)
Mar 06, 2019 45.11 45.19 45.11 45.17 504,517 +0.04(+0.09%)
Mar 05, 2019 45.09 45.14 45.07 45.13 459,901 +0.00(+0.00%)
Mar 04, 2019 45.10 45.16 45.09 45.13 544,135 +0.07(+0.15%)
Mar 01, 2019 45.15 45.20 45.05 45.06 571,623 -0.13(-0.28%)
Feb 28, 2019 45.25 45.26 45.14 45.19 474,138 -0.06(-0.13%)
Feb 27, 2019 45.30 45.30 45.20 45.25 341,606 -0.12(-0.26%)
Feb 26, 2019 45.36 45.38 45.32 45.36 355,939 +0.08(+0.17%)
Feb 25, 2019 45.28 45.30 45.26 45.29 475,147 -0.03(-0.07%)
Feb 22, 2019 45.24 45.37 45.24 45.32 429,613 +0.13(+0.28%)
Feb 21, 2019 45.20 45.22 45.15 45.20 582,713 -0.09(-0.20%)
Feb 20, 2019 45.25 45.30 45.23 45.29 417,321 +0.03(+0.06%)
Feb 19, 2019 45.22 45.27 45.18 45.26 468,352 +0.08(+0.19%)
Feb 15, 2019 45.14 45.18 45.13 45.18 452,664 +0.05(+0.11%)
Feb 14, 2019 45.15 45.16 45.10 45.13 435,504 +0.11(+0.24%)
Feb 13, 2019 45.03 45.05 45.00 45.02 427,106 -0.02(-0.04%)
Feb 12, 2019 45.04 45.06 44.99 45.04 512,266 -0.01(-0.02%)
Feb 11, 2019 45.06 45.06 44.99 45.04 454,752 -0.08(-0.19%)
Feb 08, 2019 45.15 45.15 45.10 45.13 480,493 +0.05(+0.11%)
Feb 07, 2019 45.07 45.11 45.03 45.08 659,090 +0.04(+0.09%)
Feb 06, 2019 45.12 45.13 45.02 45.04 648,798 -0.04(-0.09%)
Feb 05, 2019 45.04 45.08 45.01 45.08 415,509 +0.06(+0.13%)
Feb 04, 2019 45.01 45.03 44.97 45.02 468,825 -0.10(-0.22%)
Feb 01, 2019 45.22 45.25 45.10 45.12 626,206 -0.14(-0.31%)
Jan 31, 2019 45.08 45.26 45.08 45.26 1,176,255 +0.28(+0.63%)
Jan 30, 2019 44.76 45.02 44.76 44.98 1,612,193 +0.25(+0.56%)
Jan 29, 2019 44.64 44.73 44.64 44.73 2,083,225 +0.08(+0.19%)
Jan 28, 2019 44.63 44.66 44.61 44.64 1,316,965 -0.03(-0.07%)
Jan 25, 2019 44.70 44.71 44.65 44.68 449,678 -0.05(-0.11%)
Jan 24, 2019 44.76 44.79 44.72 44.73 1,000,812 +0.03(+0.07%)
Jan 23, 2019 44.69 44.71 44.65 44.69 927,984 -0.04(-0.09%)
Jan 22, 2019 44.73 44.78 44.70 44.73 1,811,098 +0.03(+0.06%)
Jan 18, 2019 44.70 44.75 44.65 44.71 1,586,237 -0.06(-0.13%)
Jan 17, 2019 44.76 44.83 44.72 44.77 599,667 -0.02(-0.04%)
Jan 16, 2019 44.73 44.80 44.72 44.79 294,215 +0.00(+0.00%)
Jan 15, 2019 44.84 44.84 44.76 44.79 774,208 -0.05(-0.11%)
Jan 14, 2019 44.93 44.94 44.82 44.84 515,660 -0.09(-0.20%)
Jan 11, 2019 44.85 44.94 44.85 44.93 706,587 +0.13(+0.28%)
Jan 10, 2019 44.92 44.92 44.77 44.80 921,488 -0.10(-0.22%)
Jan 09, 2019 44.84 44.92 44.82 44.90 756,779 +0.06(+0.13%)
Jan 08, 2019 44.85 44.87 44.82 44.84 511,643 +0.03(+0.06%)
Jan 07, 2019 44.90 44.90 44.79 44.82 540,364 -0.01(-0.02%)
Jan 04, 2019 44.82 44.86 44.76 44.83 517,996 -0.12(-0.26%)
Jan 03, 2019 44.78 44.97 44.76 44.94 1,101,255 +0.28(+0.62%)
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.