Skip to main content

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

52.22 +0.23 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.52 44.53 44.37 44.37 509,158 -0.14(-0.31%)
Sep 28, 2017 44.48 44.52 44.44 44.51 254,389 -0.01(-0.02%)
Sep 27, 2017 44.50 44.56 44.47 44.52 215,199 -0.14(-0.31%)
Sep 26, 2017 44.66 44.67 44.61 44.65 224,704 -0.05(-0.11%)
Sep 25, 2017 44.62 44.73 44.60 44.70 153,105 +0.13(+0.29%)
Sep 22, 2017 44.54 44.59 44.51 44.57 203,567 +0.12(+0.26%)
Sep 21, 2017 44.52 44.58 44.44 44.46 169,860 -0.12(-0.26%)
Sep 20, 2017 44.67 44.72 44.47 44.57 199,288 -0.11(-0.25%)
Sep 19, 2017 44.77 44.77 44.67 44.68 274,507 -0.07(-0.16%)
Sep 18, 2017 44.74 44.77 44.70 44.76 178,669 -0.02(-0.04%)
Sep 15, 2017 44.77 44.78 44.70 44.77 118,245 -0.01(-0.02%)
Sep 14, 2017 44.74 44.79 44.72 44.78 228,923 +0.05(+0.11%)
Sep 13, 2017 44.77 44.77 44.71 44.73 118,730 -0.06(-0.14%)
Sep 12, 2017 44.81 44.84 44.74 44.80 176,789 -0.08(-0.18%)
Sep 11, 2017 44.91 44.94 44.86 44.88 150,389 -0.15(-0.34%)
Sep 08, 2017 45.00 45.05 44.95 45.03 413,436 +0.04(+0.09%)
Sep 07, 2017 44.85 45.01 44.85 44.99 97,660 +0.16(+0.36%)
Sep 06, 2017 44.87 44.93 44.78 44.83 135,737 -0.04(-0.09%)
Sep 05, 2017 44.73 44.91 44.72 44.87 364,484 +0.23(+0.52%)
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.