Skip to main content

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

52.22 +0.23 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 45.43 45.50 45.37 45.47 36,624 +0.14(+0.30%)
Nov 29, 2012 45.30 45.36 45.25 45.33 53,571 +0.09(+0.20%)
Nov 28, 2012 45.29 45.30 45.22 45.24 25,421 +0.06(+0.13%)
Nov 27, 2012 45.15 45.21 45.13 45.18 32,056 +0.05(+0.10%)
Nov 26, 2012 45.20 45.24 45.13 45.13 81,487 +0.06(+0.14%)
Nov 23, 2012 45.06 45.10 45.03 45.07 55,867 -0.00(-0.01%)
Nov 21, 2012 45.10 45.12 45.05 45.08 53,039 -0.09(-0.19%)
Nov 20, 2012 45.25 45.26 45.15 45.16 81,321 -0.13(-0.28%)
Nov 19, 2012 45.30 45.32 45.25 45.29 103,980 -0.05(-0.11%)
Nov 16, 2012 45.33 45.42 45.32 45.34 66,167 +0.00(+0.00%)
Nov 15, 2012 45.29 45.39 45.28 45.34 50,962 -0.06(-0.14%)
Nov 14, 2012 45.30 45.41 45.28 45.40 39,899 -0.06(-0.14%)
Nov 13, 2012 45.49 45.49 45.38 45.47 56,848 -0.01(-0.01%)
Nov 12, 2012 45.47 45.47 45.39 45.47 30,970 +0.08(+0.18%)
Nov 09, 2012 45.48 45.48 45.33 45.39 66,035 -0.14(-0.31%)
Nov 08, 2012 45.35 45.53 45.30 45.53 97,692 +0.22(+0.48%)
Nov 07, 2012 45.32 45.35 45.24 45.32 55,769 +0.29(+0.65%)
Nov 06, 2012 45.12 45.14 45.01 45.03 29,556 -0.12(-0.26%)
Nov 05, 2012 45.10 45.18 45.10 45.14 149,116 +0.09(+0.20%)
Nov 02, 2012 45.06 45.13 45.02 45.05 61,569 -0.13(-0.28%)
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.