Indicators

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

51.96 +0.14 (+0.27%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.83	52.02	51.83	51.91	1,903,586	-0.04(-0.08%)
Dec 28, 2023	52.07	52.16	51.95	51.95	1,972,692	-0.18(-0.34%)
Dec 27, 2023	52.01	52.15	51.98	52.13	1,268,078	+0.24(+0.46%)
Dec 26, 2023	51.87	51.93	51.84	51.89	1,150,756	+0.06(+0.12%)
Dec 22, 2023	52.03	52.04	51.79	51.83	1,706,479	-0.13(-0.25%)
Dec 21, 2023	52.06	52.10	51.90	51.96	2,942,315	-0.08(-0.15%)
Dec 20, 2023	51.97	52.07	51.87	52.04	1,583,646	+0.23(+0.44%)
Dec 19, 2023	51.87	51.97	51.81	51.81	1,708,090	+0.00(+0.00%)
Dec 18, 2023	51.88	51.91	51.81	51.81	1,222,801	-0.16(-0.31%)
Dec 15, 2023	51.83	52.00	51.83	51.97	1,376,874	-0.06(-0.12%)
Dec 14, 2023	51.88	52.16	51.88	52.03	3,229,653	+0.57(+1.10%)
Dec 13, 2023	50.84	51.49	50.81	51.47	1,890,282	+0.66(+1.31%)
Dec 12, 2023	50.78	50.84	50.72	50.80	1,386,314	-0.01(-0.02%)
Dec 11, 2023	50.82	50.83	50.70	50.81	1,262,181	-0.13(-0.25%)
Dec 08, 2023	50.80	50.95	50.76	50.94	2,477,737	-0.05(-0.10%)
Dec 07, 2023	50.98	51.14	50.98	50.99	2,007,759	-0.07(-0.14%)
Dec 06, 2023	50.97	51.07	50.92	51.06	1,628,312	+0.09(+0.18%)
Dec 05, 2023	50.85	51.06	50.85	50.97	2,943,969	+0.25(+0.49%)
Dec 04, 2023	50.77	50.82	50.66	50.73	1,395,603	-0.20(-0.39%)

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.