Indicators

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

53.65 +0.34 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	43.65	43.68	43.58	43.60	143,043	-0.02(-0.04%)
Apr 27, 2012	43.62	43.65	43.55	43.62	78,131	-0.02(-0.04%)
Apr 26, 2012	43.52	43.63	43.49	43.63	57,374	+0.19(+0.44%)
Apr 25, 2012	43.37	43.45	43.29	43.44	45,002	-0.03(-0.07%)
Apr 24, 2012	43.50	43.52	43.44	43.47	25,311	-0.02(-0.05%)
Apr 23, 2012	43.54	43.54	43.47	43.49	71,177	+0.08(+0.18%)
Apr 20, 2012	43.29	43.42	43.25	43.42	98,953	+0.10(+0.23%)
Apr 19, 2012	43.39	43.42	43.32	43.32	21,195	-0.11(-0.26%)
Apr 18, 2012	43.46	43.46	43.39	43.43	19,004	-0.04(-0.09%)
Apr 17, 2012	43.36	43.47	43.35	43.47	44,686	+0.08(+0.18%)
Apr 16, 2012	43.38	43.44	43.36	43.39	48,644	+0.01(+0.01%)
Apr 13, 2012	43.38	43.41	43.32	43.39	18,131	+0.18(+0.41%)
Apr 12, 2012	43.30	43.33	43.20	43.21	40,437	-0.09(-0.21%)
Apr 11, 2012	43.19	43.32	43.13	43.30	416,033	+0.03(+0.07%)
Apr 10, 2012	43.13	43.29	43.10	43.27	60,001	+0.25(+0.58%)
Apr 09, 2012	43.10	43.10	43.00	43.02	58,453	+0.22(+0.53%)
Apr 05, 2012	42.81	42.81	42.73	42.80	38,652	+0.10(+0.23%)
Apr 04, 2012	42.77	42.80	42.64	42.70	53,897	+0.02(+0.04%)
Apr 03, 2012	43.02	43.11	42.67	42.68	91,138	-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.