Indicators

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

51.23 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.32	54.40	54.29	54.36	2,439,557	+0.06(+0.11%)
May 27, 2021	54.21	54.31	54.17	54.30	2,443,047	-0.03(-0.05%)
May 26, 2021	54.44	54.46	54.27	54.33	1,509,643	-0.11(-0.21%)
May 25, 2021	54.43	54.46	54.37	54.44	1,517,198	+0.16(+0.29%)
May 24, 2021	54.19	54.29	54.17	54.28	1,361,124	+0.13(+0.24%)
May 21, 2021	54.09	54.15	54.04	54.15	2,034,990	+0.12(+0.23%)
May 20, 2021	54.06	54.12	53.99	54.03	1,782,123	+0.01(+0.02%)
May 19, 2021	54.30	54.34	53.99	54.02	2,438,769	-0.36(-0.66%)
May 18, 2021	54.40	54.42	54.36	54.38	1,778,058	-0.06(-0.11%)
May 17, 2021	54.34	54.45	54.32	54.44	2,040,833	+0.10(+0.18%)
May 14, 2021	54.22	54.35	54.20	54.34	3,217,729	+0.17(+0.32%)
May 13, 2021	54.19	54.21	54.10	54.17	2,750,162	+0.01(+0.02%)
May 12, 2021	54.31	54.36	54.14	54.16	2,391,883	-0.10(-0.19%)
May 11, 2021	54.23	54.28	54.15	54.26	1,840,305	-0.12(-0.22%)
May 10, 2021	54.46	54.58	54.36	54.39	2,072,288	+0.03(+0.06%)
May 07, 2021	54.28	54.40	54.26	54.35	4,321,230	+0.12(+0.22%)
May 06, 2021	54.32	54.40	54.22	54.23	1,721,647	-0.07(-0.13%)
May 05, 2021	54.16	54.31	54.07	54.30	1,769,793	+0.27(+0.50%)
May 04, 2021	54.11	54.15	54.00	54.03	2,166,550	+0.10(+0.19%)

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.