Indicators

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

51.85 -0.07 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	44.26	44.29	44.19	44.21	141,069	-0.02(-0.04%)
Apr 27, 2012	44.23	44.26	44.16	44.23	77,052	-0.02(-0.04%)
Apr 26, 2012	44.13	44.24	44.10	44.24	56,582	+0.19(+0.44%)
Apr 25, 2012	43.98	44.06	43.90	44.05	44,381	-0.03(-0.07%)
Apr 24, 2012	44.11	44.12	44.05	44.08	24,962	-0.02(-0.05%)
Apr 23, 2012	44.15	44.15	44.08	44.10	70,195	+0.08(+0.18%)
Apr 20, 2012	43.89	44.02	43.85	44.02	97,588	+0.10(+0.23%)
Apr 19, 2012	43.99	44.03	43.92	43.92	20,902	-0.12(-0.26%)
Apr 18, 2012	44.07	44.07	43.99	44.04	18,742	-0.04(-0.09%)
Apr 17, 2012	43.97	44.08	43.96	44.08	44,069	+0.08(+0.18%)
Apr 16, 2012	43.99	44.05	43.97	44.00	47,972	+0.01(+0.01%)
Apr 13, 2012	43.99	44.02	43.92	43.99	17,881	+0.18(+0.41%)
Apr 12, 2012	43.91	43.94	43.81	43.81	39,879	-0.09(-0.21%)
Apr 11, 2012	43.79	43.93	43.73	43.91	410,291	+0.03(+0.07%)
Apr 10, 2012	43.74	43.89	43.71	43.88	59,173	+0.25(+0.58%)
Apr 09, 2012	43.71	43.71	43.61	43.62	57,646	+0.23(+0.53%)
Apr 05, 2012	43.41	43.41	43.33	43.40	38,118	+0.10(+0.23%)
Apr 04, 2012	43.37	43.40	43.24	43.30	53,153	+0.02(+0.04%)
Apr 03, 2012	43.62	43.71	43.26	43.28	89,880	-0.30(-0.69%)

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.