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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	51.22	51.35	51.16	51.32	924,837	+0.16(+0.31%)
Apr 16, 2024	51.18	51.25	51.10	51.16	1,145,115	-0.16(-0.31%)
Apr 15, 2024	51.29	51.32	51.17	51.32	2,068,782	-0.19(-0.37%)
Apr 12, 2024	51.54	51.62	51.50	51.51	1,217,881	+0.19(+0.37%)
Apr 11, 2024	51.46	51.47	51.27	51.32	1,281,936	-0.03(-0.06%)
Apr 10, 2024	51.60	51.63	51.35	51.35	1,845,993	-0.49(-0.95%)
Apr 09, 2024	51.81	51.88	51.81	51.84	1,107,512	+0.12(+0.23%)
Apr 08, 2024	51.67	51.74	51.63	51.72	1,195,974	-0.01(-0.02%)
Apr 05, 2024	51.80	51.89	51.73	51.73	758,907	-0.23(-0.44%)
Apr 04, 2024	51.85	51.96	51.74	51.96	1,068,275	+0.21(+0.41%)
Apr 03, 2024	51.61	51.76	51.58	51.75	1,564,713	-0.01(-0.02%)
Apr 02, 2024	51.64	51.77	51.56	51.76	774,853	+0.01(+0.02%)
Apr 01, 2024	51.93	51.96	51.74	51.75	1,600,451	-0.33(-0.64%)
Mar 28, 2024	52.02	52.09	52.09	52.08	919,625	+0.00(+0.00%)
Mar 27, 2024	51.96	52.09	51.95	52.08	1,788,875	+0.17(+0.33%)
Mar 26, 2024	51.90	51.94	51.84	51.91	706,727	+0.04(+0.08%)
Mar 25, 2024	52.03	52.03	51.87	51.87	2,296,525	-0.18(-0.35%)
Mar 22, 2024	52.09	52.11	52.02	52.05	577,143	+0.20(+0.39%)
Mar 21, 2024	51.96	51.98	51.82	51.85	1,090,529	+0.09(+0.17%)
Mar 20, 2024	51.61	51.78	51.58	51.76	1,141,999	+0.18(+0.35%)
Mar 19, 2024	51.58	51.66	51.56	51.59	1,721,125	+0.09(+0.17%)
Mar 18, 2024	51.55	51.58	51.47	51.50	782,633	-0.06(-0.12%)
Mar 15, 2024	51.61	51.65	51.56	51.56	523,971	-0.03(-0.06%)
Mar 14, 2024	51.78	51.78	51.57	51.59	817,320	-0.30(-0.58%)
Mar 13, 2024	51.96	51.98	51.86	51.88	848,236	-0.08(-0.15%)
Mar 12, 2024	52.06	52.07	51.95	51.96	972,154	-0.10(-0.19%)
Mar 11, 2024	52.16	52.18	52.04	52.06	743,687	-0.08(-0.15%)
Mar 08, 2024	52.20	52.26	52.13	52.14	708,648	+0.02(+0.04%)
Mar 07, 2024	52.19	52.20	52.05	52.12	1,166,265	-0.02(-0.04%)
Mar 06, 2024	52.16	52.27	52.11	52.14	956,325	+0.04(+0.08%)
Mar 05, 2024	52.05	52.17	52.00	52.10	954,968	+0.22(+0.42%)
Mar 04, 2024	51.79	51.89	51.79	51.88	650,802	-0.03(-0.06%)
Mar 01, 2024	51.69	51.94	51.59	51.91	1,356,347	+0.20(+0.39%)
Feb 29, 2024	51.63	51.75	51.63	51.71	1,153,934	+0.14(+0.27%)
Feb 28, 2024	51.50	51.60	51.48	51.58	889,126	+0.16(+0.31%)
Feb 27, 2024	51.48	51.54	51.41	51.42	708,982	-0.07(-0.14%)
Feb 26, 2024	51.46	51.53	51.41	51.49	823,910	-0.02(-0.04%)
Feb 23, 2024	51.37	51.57	51.37	51.51	1,116,409	+0.13(+0.25%)
Feb 22, 2024	51.42	51.51	51.29	51.38	1,383,448	-0.05(-0.10%)
Feb 21, 2024	51.53	51.55	51.40	51.43	824,659	-0.07(-0.14%)
Feb 20, 2024	51.52	51.58	51.49	51.50	895,456	+0.01(+0.02%)
Feb 16, 2024	51.41	51.49	51.40	51.49	875,603	-0.05(-0.10%)
Feb 15, 2024	51.59	51.62	51.53	51.54	1,001,708	+0.09(+0.17%)
Feb 14, 2024	51.40	51.53	51.39	51.45	1,135,727	+0.20(+0.39%)
Feb 13, 2024	51.36	51.41	51.25	51.25	1,259,460	-0.32(-0.62%)
Feb 12, 2024	51.58	51.59	51.49	51.57	1,380,900	+0.02(+0.04%)
Feb 09, 2024	51.57	51.63	51.53	51.55	1,143,330	-0.07(-0.14%)
Feb 08, 2024	51.62	51.70	51.58	51.62	1,057,166	-0.05(-0.10%)
Feb 07, 2024	51.70	51.81	51.66	51.66	980,771	-0.11(-0.21%)
Feb 06, 2024	51.66	51.86	51.64	51.77	1,395,060	+0.17(+0.33%)
Feb 05, 2024	51.70	51.73	51.56	51.61	1,160,198	-0.27(-0.52%)
Feb 02, 2024	51.96	52.01	51.78	51.87	5,008,853	-0.50(-0.95%)