Skip to main content

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

52.06 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 44.54 44.72 44.50 44.66 98,941 +0.22(+0.49%)
May 30, 2012 44.29 44.45 44.27 44.45 37,781 +0.26(+0.59%)
May 29, 2012 44.31 44.31 44.18 44.19 49,944 -0.10(-0.22%)
May 25, 2012 44.31 44.31 44.24 44.28 38,353 +0.01(+0.01%)
May 24, 2012 44.32 44.32 44.25 44.28 42,167 -0.05(-0.12%)
May 23, 2012 44.38 44.43 44.33 44.33 65,844 -0.01(-0.03%)
May 22, 2012 44.41 44.41 44.29 44.35 39,260 -0.09(-0.19%)
May 21, 2012 44.40 44.49 44.36 44.43 87,493 +0.08(+0.19%)
May 18, 2012 44.22 44.39 44.22 44.35 60,510 +0.05(+0.12%)
May 17, 2012 44.03 44.38 44.02 44.29 53,495 +0.16(+0.37%)
May 16, 2012 44.10 44.15 44.08 44.13 49,866 -0.08(-0.17%)
May 15, 2012 44.12 44.22 44.10 44.21 57,668 +0.08(+0.19%)
May 14, 2012 44.01 44.12 44.01 44.12 93,119 +0.16(+0.37%)
May 11, 2012 43.96 43.98 43.91 43.96 52,149 +0.03(+0.07%)
May 10, 2012 43.89 43.93 43.86 43.93 29,826 +0.00(+0.00%)
May 09, 2012 44.11 44.13 43.91 43.93 46,572 -0.06(-0.14%)
May 08, 2012 43.97 44.05 43.97 43.99 578,332 +0.10(+0.23%)
May 07, 2012 43.92 43.94 43.86 43.89 34,536 -0.00(-0.00%)
May 04, 2012 43.89 43.89 43.80 43.89 53,216 +0.03(+0.07%)
May 03, 2012 43.87 43.93 43.84 43.86 58,545 -0.05(-0.11%)
May 02, 2012 43.88 43.92 43.87 43.91 67,134 +0.05(+0.12%)
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.