Indicators

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

51.96 +0.14 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.89	44.96	44.82	44.93	114,389	+0.13(+0.28%)
Jul 28, 2016	44.66	44.83	44.63	44.80	541,017	+0.09(+0.21%)
Jul 27, 2016	44.61	44.71	44.53	44.70	150,841	+0.14(+0.32%)
Jul 26, 2016	44.55	44.59	44.46	44.56	345,903	+0.07(+0.16%)
Jul 25, 2016	44.57	44.60	44.47	44.49	149,019	-0.08(-0.18%)
Jul 22, 2016	44.48	44.62	44.47	44.57	126,485	-0.07(-0.16%)
Jul 21, 2016	44.50	44.72	44.48	44.64	156,653	+0.04(+0.09%)
Jul 20, 2016	44.58	44.64	44.50	44.60	105,901	-0.08(-0.18%)
Jul 19, 2016	44.73	44.74	44.64	44.68	95,140	+0.01(+0.02%)
Jul 18, 2016	44.74	44.78	44.63	44.67	62,198	+0.00(+0.01%)
Jul 15, 2016	44.65	44.70	44.62	44.67	147,380	-0.11(-0.26%)
Jul 14, 2016	44.73	44.85	44.70	44.78	161,413	-0.10(-0.23%)
Jul 13, 2016	44.92	44.98	44.82	44.89	171,813	+0.12(+0.26%)
Jul 12, 2016	45.15	45.15	44.72	44.77	353,522	-0.15(-0.33%)
Jul 11, 2016	45.08	45.08	44.89	44.92	631,291	-0.19(-0.42%)
Jul 08, 2016	45.00	45.11	44.99	45.11	200,056	+0.12(+0.26%)
Jul 07, 2016	45.12	45.13	44.97	44.99	2,037,577	-0.15(-0.33%)
Jul 06, 2016	45.09	45.15	45.01	45.14	379,508	+0.10(+0.23%)
Jul 05, 2016	45.00	45.07	44.93	45.04	116,157	+0.18(+0.41%)

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.