Indicators

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

51.23 -0.23 (-0.45%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.41	45.41	45.41	0	+0.11(+0.25%)
Dec 28, 2017	45.27	45.30	45.22	45.30	397,537	+0.01(+0.02%)
Dec 27, 2017	45.16	45.29	45.14	45.29	296,635	+0.20(+0.45%)
Dec 26, 2017	45.05	45.10	45.04	45.09	305,414	+0.02(+0.05%)
Dec 22, 2017	45.00	45.07	44.98	45.06	320,667	+0.03(+0.07%)
Dec 21, 2017	44.89	45.05	44.88	45.03	264,643	+0.11(+0.25%)
Dec 20, 2017	44.90	45.00	44.90	44.92	327,610	-0.13(-0.29%)
Dec 19, 2017	45.14	45.14	44.97	45.05	520,436	-0.11(-0.25%)
Dec 18, 2017	45.23	45.24	45.15	45.16	440,875	-0.09(-0.20%)
Dec 15, 2017	45.17	45.28	45.16	45.25	306,892	-0.01(-0.02%)
Dec 14, 2017	45.25	45.29	45.14	45.26	222,391	+0.02(+0.04%)
Dec 13, 2017	45.17	45.28	45.12	45.24	273,184	+0.06(+0.13%)
Dec 12, 2017	45.14	45.19	45.09	45.19	242,056	+0.02(+0.05%)
Dec 11, 2017	45.22	45.24	45.13	45.16	256,522	-0.02(-0.05%)
Dec 08, 2017	45.23	45.23	45.13	45.19	260,833	-0.02(-0.05%)
Dec 07, 2017	45.25	45.32	45.14	45.21	280,108	-0.06(-0.13%)
Dec 06, 2017	45.29	45.33	45.23	45.27	253,345	+0.04(+0.09%)
Dec 05, 2017	45.19	45.23	45.14	45.23	421,785	+0.02(+0.04%)
Dec 04, 2017	45.13	45.21	45.13	45.21	265,183	+0.04(+0.09%)

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.