Skip to main content

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

52.01 -0.18 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 44.13 44.14 44.07 44.08 515,611 +0.01(+0.02%)
Nov 29, 2018 43.98 44.09 43.98 44.08 413,506 +0.24(+0.55%)
Nov 28, 2018 43.76 43.94 43.74 43.84 1,085,561 +0.04(+0.09%)
Nov 27, 2018 43.88 43.93 43.79 43.79 477,689 -0.13(-0.30%)
Nov 26, 2018 43.93 43.96 43.91 43.93 441,220 -0.02(-0.04%)
Nov 23, 2018 44.03 44.03 43.94 43.94 262,332 -0.07(-0.17%)
Nov 21, 2018 44.02 44.02 44.02 0 -0.01(-0.02%)
Nov 20, 2018 44.08 44.11 44.03 44.03 630,394 -0.09(-0.21%)
Nov 19, 2018 44.07 44.14 44.07 44.12 1,551,041 -0.01(-0.02%)
Nov 16, 2018 44.05 44.14 44.03 44.13 472,633 +0.16(+0.36%)
Nov 15, 2018 43.96 44.00 43.89 43.97 563,617 +0.06(+0.13%)
Nov 14, 2018 43.86 44.00 43.84 43.91 437,206 +0.02(+0.04%)
Nov 13, 2018 43.90 43.92 43.86 43.89 438,484 -0.05(-0.11%)
Nov 12, 2018 43.88 44.03 43.88 43.94 435,263 +0.11(+0.25%)
Nov 09, 2018 43.76 43.86 43.76 43.84 632,713 +0.10(+0.23%)
Nov 08, 2018 43.83 43.86 43.74 43.74 1,614,205 -0.08(-0.19%)
Nov 07, 2018 43.87 43.90 43.79 43.82 424,369 +0.05(+0.11%)
Nov 06, 2018 43.84 43.85 43.77 43.77 424,742 -0.03(-0.08%)
Nov 05, 2018 43.79 43.84 43.79 43.80 1,682,319 +0.07(+0.17%)
Nov 02, 2018 43.79 43.79 43.69 43.73 3,313,626 -0.13(-0.30%)
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.