Indicators

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

51.96 UNCHANGED

Streaming Delayed 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 (%)
Apr 29, 2022	54.23	54.37	53.75	53.83	25,088,382	-0.48(-0.89%)
Apr 28, 2022	54.04	54.33	53.98	54.32	18,449,624	+0.30(+0.56%)
Apr 27, 2022	54.14	54.16	53.91	54.02	18,897,976	-0.10(-0.19%)
Apr 26, 2022	54.09	54.16	53.95	54.12	21,947,518	+0.11(+0.20%)
Apr 25, 2022	54.17	54.30	53.97	54.01	6,776,015	-0.03(-0.05%)
Apr 22, 2022	54.19	54.44	53.99	54.03	5,188,909	-0.21(-0.39%)
Apr 21, 2022	54.03	54.26	53.72	54.24	6,677,046	+0.21(+0.39%)
Apr 20, 2022	53.78	54.11	53.73	54.03	4,085,473	+0.41(+0.76%)
Apr 19, 2022	53.78	53.88	53.60	53.62	4,962,271	-0.29(-0.54%)
Apr 18, 2022	54.01	54.01	53.86	53.92	3,527,474	-0.02(-0.03%)
Apr 14, 2022	53.93	54.00	53.77	53.93	8,549,003	-0.03(-0.05%)
Apr 13, 2022	54.12	54.20	53.91	53.96	4,994,060	-0.08(-0.15%)
Apr 12, 2022	54.21	54.35	54.02	54.04	4,605,582	-0.01(-0.02%)
Apr 11, 2022	53.84	54.05	53.81	54.05	6,638,623	-0.08(-0.15%)
Apr 08, 2022	54.00	54.13	53.96	54.13	8,010,398	+0.09(+0.17%)
Apr 07, 2022	54.12	54.21	53.94	54.04	3,844,827	-0.08(-0.15%)
Apr 06, 2022	54.20	54.32	53.87	54.12	7,211,648	-0.22(-0.40%)
Apr 05, 2022	54.66	54.73	54.33	54.34	7,935,795	-0.41(-0.75%)
Apr 04, 2022	54.84	54.86	54.69	54.75	3,935,951	-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.