Indicators

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

51.96 +0.14 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.78	54.03	53.72	53.97	2,647,258	+0.32(+0.59%)
Jul 28, 2022	53.60	53.68	53.40	53.65	3,151,026	+0.56(+1.05%)
Jul 27, 2022	52.90	53.22	52.88	53.09	2,062,351	+0.31(+0.58%)
Jul 26, 2022	53.07	53.14	52.76	52.78	1,603,537	+0.04(+0.07%)
Jul 25, 2022	52.74	52.90	52.69	52.75	3,048,490	-0.13(-0.25%)
Jul 22, 2022	52.70	52.95	52.69	52.88	6,070,532	+0.44(+0.84%)
Jul 21, 2022	52.16	52.44	52.06	52.44	6,017,161	+0.34(+0.64%)
Jul 20, 2022	52.33	52.37	52.06	52.10	1,997,672	-0.05(-0.09%)
Jul 19, 2022	52.21	52.31	52.15	52.15	1,986,827	-0.07(-0.14%)
Jul 18, 2022	52.29	52.32	52.12	52.22	1,890,610	-0.06(-0.11%)
Jul 15, 2022	52.08	52.31	52.04	52.28	2,559,525	+0.28(+0.54%)
Jul 14, 2022	51.85	52.07	51.76	52.00	3,359,898	-0.07(-0.14%)
Jul 13, 2022	51.83	52.23	51.77	52.08	2,525,910	+0.23(+0.45%)
Jul 12, 2022	51.86	52.04	51.82	51.84	2,945,443	-0.02(-0.04%)
Jul 11, 2022	51.89	52.03	51.81	51.86	2,420,033	+0.07(+0.14%)
Jul 08, 2022	51.87	51.89	51.68	51.79	1,933,950	-0.01(-0.02%)
Jul 07, 2022	52.10	52.11	51.76	51.80	1,986,666	-0.08(-0.16%)
Jul 06, 2022	52.36	52.38	51.88	51.88	2,583,025	-0.48(-0.93%)
Jul 05, 2022	52.54	52.59	52.31	52.36	3,250,172	-0.16(-0.30%)

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.