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 (%)
Apr 29, 2022	53.93	54.06	53.45	53.53	25,230,854	-0.48(-0.89%)
Apr 28, 2022	53.74	54.03	53.67	54.01	18,554,396	+0.30(+0.56%)
Apr 27, 2022	53.84	53.85	53.61	53.71	19,005,294	-0.10(-0.19%)
Apr 26, 2022	53.78	53.86	53.65	53.81	22,072,154	+0.11(+0.20%)
Apr 25, 2022	53.86	53.99	53.67	53.70	6,814,495	-0.03(-0.05%)
Apr 22, 2022	53.88	54.13	53.68	53.73	5,218,375	-0.21(-0.39%)
Apr 21, 2022	53.73	53.96	53.41	53.94	6,714,964	+0.21(+0.39%)
Apr 20, 2022	53.48	53.81	53.43	53.73	4,108,674	+0.41(+0.76%)
Apr 19, 2022	53.48	53.57	53.29	53.32	4,990,450	-0.29(-0.54%)
Apr 18, 2022	53.70	53.71	53.56	53.61	3,547,506	-0.02(-0.03%)
Apr 14, 2022	53.63	53.69	53.47	53.63	8,597,551	-0.03(-0.05%)
Apr 13, 2022	53.81	53.89	53.60	53.66	5,022,421	-0.08(-0.15%)
Apr 12, 2022	53.90	54.04	53.72	53.74	4,631,736	-0.01(-0.02%)
Apr 11, 2022	53.54	53.75	53.50	53.75	6,676,323	-0.08(-0.15%)
Apr 08, 2022	53.69	53.83	53.66	53.83	8,055,887	+0.09(+0.17%)
Apr 07, 2022	53.81	53.90	53.64	53.74	3,866,661	-0.08(-0.15%)
Apr 06, 2022	53.89	54.01	53.57	53.82	7,252,602	-0.22(-0.40%)
Apr 05, 2022	54.35	54.42	54.03	54.04	7,980,860	-0.41(-0.75%)
Apr 04, 2022	54.53	54.55	54.38	54.44	3,958,302	-0.02(-0.03%)

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.