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 29, 2022	54.23	54.37	53.75	53.83	25,089,246	-0.48(-0.89%)
Apr 28, 2022	54.04	54.33	53.98	54.31	18,450,260	+0.30(+0.56%)
Apr 27, 2022	54.14	54.16	53.91	54.01	18,898,626	-0.10(-0.19%)
Apr 26, 2022	54.09	54.16	53.95	54.11	21,948,274	+0.11(+0.20%)
Apr 25, 2022	54.17	54.30	53.97	54.00	6,776,248	-0.03(-0.05%)
Apr 22, 2022	54.19	54.44	53.99	54.03	5,189,087	-0.21(-0.39%)
Apr 21, 2022	54.03	54.26	53.71	54.24	6,677,276	+0.21(+0.39%)
Apr 20, 2022	53.78	54.11	53.73	54.03	4,085,614	+0.41(+0.76%)
Apr 19, 2022	53.78	53.88	53.59	53.62	4,962,442	-0.29(-0.54%)
Apr 18, 2022	54.00	54.01	53.86	53.91	3,527,595	-0.02(-0.03%)
Apr 14, 2022	53.93	54.00	53.77	53.93	8,549,297	-0.03(-0.05%)
Apr 13, 2022	54.11	54.20	53.90	53.96	4,994,232	-0.08(-0.15%)
Apr 12, 2022	54.20	54.35	54.02	54.04	4,605,740	-0.01(-0.02%)
Apr 11, 2022	53.84	54.05	53.80	54.05	6,638,852	-0.08(-0.15%)
Apr 08, 2022	54.00	54.13	53.96	54.13	8,010,673	+0.09(+0.17%)
Apr 07, 2022	54.11	54.20	53.94	54.04	3,844,959	-0.08(-0.15%)
Apr 06, 2022	54.20	54.32	53.87	54.12	7,211,897	-0.22(-0.40%)
Apr 05, 2022	54.66	54.73	54.33	54.34	7,936,068	-0.41(-0.75%)
Apr 04, 2022	54.83	54.86	54.69	54.75	3,936,086	-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.