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 (%)
Jul 31, 2018 44.69 44.71 44.67 44.69 548,591 +0.03(+0.07%)
Jul 30, 2018 44.62 44.68 44.61 44.65 515,440 -0.01(-0.02%)
Jul 27, 2018 44.70 44.70 44.62 44.66 651,143 +0.07(+0.15%)
Jul 26, 2018 44.66 44.70 44.58 44.60 298,872 -0.02(-0.04%)
Jul 25, 2018 44.67 44.74 44.61 44.61 461,657 +0.00(+0.00%)
Jul 24, 2018 44.59 44.65 44.58 44.61 388,420 +0.00(+0.00%)
Jul 23, 2018 44.74 44.76 44.59 44.61 304,239 -0.18(-0.40%)
Jul 20, 2018 44.90 44.90 44.79 44.79 329,708 -0.12(-0.27%)
Jul 19, 2018 44.85 44.94 44.85 44.92 298,466 +0.07(+0.15%)
Jul 18, 2018 44.90 44.91 44.83 44.85 364,073 -0.07(-0.16%)
Jul 17, 2018 44.99 45.00 44.92 44.93 370,253 -0.07(-0.15%)
Jul 16, 2018 45.00 45.00 44.92 44.99 311,335 -0.09(-0.20%)
Jul 13, 2018 45.05 45.11 45.03 45.08 611,331 +0.08(+0.18%)
Jul 12, 2018 44.99 45.02 44.97 45.00 392,467 -0.06(-0.13%)
Jul 11, 2018 45.08 45.08 45.00 45.06 251,757 +0.04(+0.09%)
Jul 10, 2018 45.06 45.09 45.00 45.02 381,614 -0.04(-0.09%)
Jul 09, 2018 45.07 45.08 45.03 45.06 437,424 -0.09(-0.20%)
Jul 06, 2018 45.14 45.15 45.10 45.15 373,833 +0.07(+0.15%)
Jul 05, 2018 45.05 45.11 45.04 45.08 258,344 +0.04(+0.09%)
Jul 03, 2018 45.04 45.04 45.04 0 +0.07(+0.15%)
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.