Indicators

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

51.23 -0.23 (-0.45%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	54.06	54.13	53.92	54.02	1,621,283	-0.04(-0.08%)
Jan 28, 2021	54.02	54.09	53.99	54.06	1,586,712	+0.07(+0.13%)
Jan 27, 2021	54.01	54.03	53.94	53.99	1,862,025	-0.01(-0.02%)
Jan 26, 2021	54.06	54.07	53.94	54.00	1,662,493	-0.06(-0.11%)
Jan 25, 2021	54.00	54.10	53.97	54.06	1,509,813	+0.15(+0.27%)
Jan 22, 2021	53.93	53.98	53.90	53.91	1,956,697	-0.10(-0.19%)
Jan 21, 2021	53.87	54.02	53.82	54.02	1,767,462	+0.11(+0.21%)
Jan 20, 2021	53.83	53.90	53.77	53.90	1,786,954	+0.10(+0.18%)
Jan 19, 2021	53.69	53.82	53.67	53.81	6,404,554	+0.13(+0.24%)
Jan 15, 2021	53.66	53.70	53.62	53.68	1,129,919	+0.07(+0.13%)
Jan 14, 2021	53.57	53.65	53.54	53.61	1,611,411	+0.02(+0.03%)
Jan 13, 2021	53.48	53.64	53.46	53.59	1,468,574	+0.11(+0.21%)
Jan 12, 2021	53.44	53.50	53.35	53.48	1,759,991	+0.05(+0.10%)
Jan 11, 2021	53.38	53.43	53.33	53.43	1,589,271	-0.09(-0.16%)
Jan 08, 2021	53.66	53.67	53.43	53.51	1,793,716	-0.22(-0.40%)
Jan 07, 2021	53.69	53.75	53.68	53.73	1,714,624	-0.02(-0.03%)
Jan 06, 2021	53.82	53.82	53.64	53.75	2,824,534	-0.15(-0.27%)
Jan 05, 2021	53.87	53.92	53.83	53.89	1,591,838	-0.05(-0.10%)

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.