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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	52.43	52.63	52.33	52.37	1,341,613	+0.09(+0.17%)
Jan 31, 2024	52.10	52.29	52.05	52.28	1,737,481	+0.31(+0.60%)
Jan 30, 2024	52.01	52.05	51.88	51.97	1,054,465	+0.03(+0.06%)
Jan 29, 2024	51.89	52.02	51.86	51.94	2,699,642	+0.18(+0.35%)
Jan 26, 2024	51.81	51.82	51.71	51.76	705,914	-0.05(-0.10%)
Jan 25, 2024	51.77	51.82	51.70	51.81	1,021,790	+0.17(+0.33%)
Jan 24, 2024	51.85	51.85	51.63	51.65	990,002	-0.11(-0.21%)
Jan 23, 2024	51.71	51.76	51.65	51.75	1,061,809	-0.16(-0.31%)
Jan 22, 2024	51.90	51.97	51.87	51.91	1,048,251	+0.04(+0.08%)
Jan 19, 2024	51.81	51.89	51.72	51.87	1,330,957	+0.02(+0.04%)
Jan 18, 2024	51.83	51.90	51.76	51.85	1,464,584	+0.01(+0.02%)
Jan 17, 2024	51.82	51.89	51.76	51.84	850,171	-0.14(-0.27%)
Jan 16, 2024	52.12	52.17	51.92	51.98	1,503,860	-0.29(-0.55%)
Jan 12, 2024	52.14	52.28	52.14	52.27	979,601	+0.23(+0.44%)
Jan 11, 2024	51.89	52.06	51.86	52.04	960,268	+0.27(+0.52%)
Jan 10, 2024	51.87	51.91	51.74	51.77	1,862,638	-0.06(-0.12%)
Jan 09, 2024	51.84	51.95	51.82	51.83	1,272,750	-0.07(-0.13%)
Jan 08, 2024	51.72	51.98	51.72	51.90	1,592,622	+0.21(+0.41%)
Jan 05, 2024	51.76	51.99	51.70	51.70	1,374,156	-0.18(-0.35%)
Jan 04, 2024	51.90	51.94	51.85	51.87	847,833	-0.25(-0.48%)
Jan 03, 2024	51.86	52.14	51.84	52.12	2,113,761	+0.07(+0.13%)
Jan 02, 2024	51.95	52.08	51.92	52.05	3,802,502	-0.07(-0.13%)
Dec 29, 2023	52.04	52.23	52.04	52.12	1,895,846	-0.04(-0.08%)
Dec 28, 2023	52.28	52.37	52.16	52.16	1,964,671	-0.18(-0.34%)
Dec 27, 2023	52.22	52.36	52.19	52.34	1,262,922	+0.24(+0.46%)
Dec 26, 2023	52.08	52.14	52.05	52.10	1,146,077	+0.06(+0.12%)
Dec 22, 2023	52.24	52.25	52.00	52.04	1,699,541	-0.13(-0.25%)
Dec 21, 2023	52.27	52.31	52.11	52.17	2,930,352	-0.08(-0.15%)
Dec 20, 2023	52.18	52.28	52.08	52.25	1,577,207	+0.23(+0.44%)
Dec 19, 2023	52.08	52.18	52.02	52.02	1,701,145	+0.00(+0.00%)
Dec 18, 2023	52.09	52.12	52.02	52.02	1,217,829	-0.16(-0.31%)
Dec 15, 2023	52.04	52.21	52.04	52.18	1,371,276	-0.06(-0.12%)
Dec 14, 2023	52.09	52.38	52.09	52.25	3,216,521	+0.57(+1.10%)
Dec 13, 2023	51.05	51.70	51.02	51.68	1,882,596	+0.67(+1.31%)
Dec 12, 2023	50.98	51.05	50.92	51.01	1,380,677	-0.01(-0.02%)
Dec 11, 2023	51.03	51.04	50.90	51.02	1,257,049	-0.13(-0.25%)
Dec 08, 2023	51.01	51.16	50.96	51.15	2,467,662	-0.05(-0.10%)
Dec 07, 2023	51.19	51.35	51.19	51.20	1,999,595	-0.07(-0.14%)
Dec 06, 2023	51.18	51.28	51.13	51.27	1,621,691	+0.09(+0.18%)
Dec 05, 2023	51.06	51.27	51.06	51.18	2,931,998	+0.25(+0.49%)
Dec 04, 2023	50.97	51.03	50.87	50.93	1,389,929	-0.20(-0.39%)