Indicators

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

51.69 -0.40 (-0.77%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	44.00	44.07	43.96	44.04	857,873	+0.11(+0.25%)
Jan 30, 2017	43.99	44.00	43.90	43.93	752,390	-0.02(-0.05%)
Jan 27, 2017	43.98	44.01	43.91	43.95	1,019,237	+0.02(+0.05%)
Jan 26, 2017	43.86	43.93	43.77	43.93	221,067	+0.09(+0.20%)
Jan 25, 2017	43.89	43.90	43.80	43.84	456,463	-0.14(-0.33%)
Jan 24, 2017	44.02	44.08	43.92	43.98	294,275	-0.07(-0.16%)
Jan 23, 2017	43.94	44.11	43.89	44.05	280,226	+0.14(+0.31%)
Jan 20, 2017	43.87	43.97	43.80	43.92	882,693	+0.03(+0.07%)
Jan 19, 2017	43.85	43.92	43.72	43.89	457,454	-0.01(-0.02%)
Jan 18, 2017	44.08	44.10	43.87	43.89	369,850	-0.23(-0.52%)
Jan 17, 2017	44.16	44.18	44.00	44.12	378,963	+0.15(+0.34%)
Jan 13, 2017		43.97	43.97	43.97	0	-0.08(-0.18%)
Jan 12, 2017	44.18	44.21	44.04	44.05	295,397	+0.07(+0.16%)
Jan 11, 2017	43.97	44.13	43.93	43.98	501,845	+0.07(+0.16%)
Jan 10, 2017	43.85	43.93	43.82	43.91	317,382	+0.02(+0.05%)
Jan 09, 2017	43.88	43.89	43.79	43.89	262,622	+0.08(+0.18%)
Jan 06, 2017	43.82	43.88	43.76	43.81	393,307	-0.15(-0.34%)
Jan 05, 2017	43.98	44.19	43.72	43.96	387,865	+0.15(+0.35%)
Jan 04, 2017	43.75	43.81	43.68	43.81	514,999	+0.05(+0.11%)

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.