Indicators

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

51.96 +0.14 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.10	54.18	54.07	54.14	2,449,516	+0.06(+0.11%)
May 27, 2021	53.99	54.09	53.95	54.08	2,453,021	-0.03(-0.05%)
May 26, 2021	54.22	54.23	54.05	54.10	1,515,806	-0.11(-0.21%)
May 25, 2021	54.21	54.23	54.15	54.22	1,523,392	+0.16(+0.29%)
May 24, 2021	53.97	54.07	53.95	54.06	1,366,680	+0.13(+0.24%)
May 21, 2021	53.87	53.93	53.82	53.93	2,043,298	+0.12(+0.23%)
May 20, 2021	53.84	53.90	53.77	53.81	1,789,399	+0.01(+0.02%)
May 19, 2021	54.08	54.12	53.77	53.80	2,448,726	-0.36(-0.66%)
May 18, 2021	54.17	54.20	54.14	54.16	1,785,318	-0.06(-0.11%)
May 17, 2021	54.12	54.23	54.10	54.22	2,049,165	+0.10(+0.18%)
May 14, 2021	54.00	54.13	53.98	54.12	3,230,865	+0.17(+0.32%)
May 13, 2021	53.97	53.99	53.88	53.95	2,761,390	+0.01(+0.02%)
May 12, 2021	54.09	54.14	53.92	53.94	2,401,649	-0.10(-0.19%)
May 11, 2021	54.01	54.06	53.93	54.04	1,847,818	-0.12(-0.22%)
May 10, 2021	54.24	54.36	54.14	54.17	2,080,748	+0.03(+0.06%)
May 07, 2021	54.06	54.17	54.03	54.13	4,338,871	+0.12(+0.23%)
May 06, 2021	54.10	54.17	54.00	54.01	1,728,676	-0.07(-0.13%)
May 05, 2021	53.94	54.09	53.85	54.08	1,777,018	+0.27(+0.50%)
May 04, 2021	53.89	53.93	53.78	53.81	2,175,395	+0.10(+0.19%)

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.