Indicators

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

52.09 -0.04 (-0.08%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.61	49.76	49.57	49.59	1,955,008	+0.07(+0.14%)
Feb 27, 2020	49.47	49.55	49.42	49.52	1,202,883	+0.14(+0.29%)
Feb 26, 2020	49.28	49.46	49.25	49.38	1,051,193	-0.03(-0.05%)
Feb 25, 2020	49.40	49.55	49.38	49.41	870,205	-0.05(-0.10%)
Feb 24, 2020	49.46	49.50	49.41	49.46	1,253,726	+0.20(+0.41%)
Feb 21, 2020	49.19	49.29	49.18	49.25	602,039	+0.10(+0.21%)
Feb 20, 2020	49.07	49.15	49.04	49.15	532,823	+0.10(+0.21%)
Feb 19, 2020	49.04	49.06	49.01	49.05	528,625	-0.02(-0.03%)
Feb 18, 2020	49.01	49.09	48.98	49.07	480,264	+0.11(+0.23%)
Feb 14, 2020	48.94	48.99	48.93	48.95	731,627	+0.05(+0.10%)
Feb 13, 2020	48.87	48.92	48.87	48.90	371,386	+0.08(+0.16%)
Feb 12, 2020	48.76	48.84	48.75	48.83	504,243	-0.04(-0.09%)
Feb 11, 2020	48.93	48.93	48.84	48.87	494,508	-0.14(-0.28%)
Feb 10, 2020	49.00	49.03	48.94	49.01	532,654	+0.07(+0.14%)
Feb 07, 2020	48.84	48.94	48.81	48.94	628,286	+0.19(+0.38%)
Feb 06, 2020	48.66	48.75	48.64	48.75	709,923	+0.08(+0.16%)
Feb 05, 2020	48.68	48.71	48.64	48.67	602,862	-0.12(-0.24%)
Feb 04, 2020	48.85	48.87	48.73	48.79	818,431	-0.21(-0.43%)

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.