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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	52.39	52.52	52.36	52.49	837,536	+0.18(+0.34%)
Jul 15, 2024	52.30	52.38	52.27	52.31	572,067	-0.03(-0.06%)
Jul 12, 2024	52.28	52.35	52.23	52.34	486,435	+0.07(+0.13%)
Jul 11, 2024	52.30	52.36	52.23	52.27	902,541	+0.15(+0.29%)
Jul 10, 2024	52.04	52.13	52.02	52.12	1,119,483	+0.12(+0.23%)
Jul 09, 2024	52.05	52.09	51.95	52.00	1,295,396	-0.11(-0.21%)
Jul 08, 2024	52.07	52.14	52.02	52.11	895,828	+0.00(+0.00%)
Jul 05, 2024	52.01	52.16	51.97	52.11	600,982	+0.23(+0.44%)
Jul 03, 2024	51.74	51.92	51.74	51.88	566,521	+0.20(+0.39%)
Jul 02, 2024	51.73	51.76	51.60	51.68	751,550	+0.10(+0.19%)
Jul 01, 2024	51.61	51.73	51.53	51.58	917,802	-0.43(-0.83%)
Jun 28, 2024	52.30	52.31	52.01	52.01	759,016	-0.18(-0.34%)
Jun 27, 2024	52.20	52.25	52.17	52.19	611,420	+0.10(+0.19%)
Jun 26, 2024	52.05	52.11	52.03	52.09	1,215,588	-0.15(-0.29%)
Jun 25, 2024	52.14	52.24	52.14	52.24	4,777,431	+0.06(+0.11%)
Jun 24, 2024	52.16	52.18	52.10	52.18	565,755	+0.03(+0.06%)
Jun 21, 2024	52.27	52.30	52.14	52.15	3,648,997	-0.08(-0.15%)
Jun 20, 2024	52.05	52.24	52.03	52.23	1,137,293	+0.01(+0.02%)
Jun 18, 2024	52.12	52.26	52.10	52.22	640,603	+0.23(+0.44%)
Jun 17, 2024	51.95	52.01	51.92	51.99	4,670,909	-0.07(-0.13%)
Jun 14, 2024	52.07	52.12	52.02	52.06	663,006	+0.05(+0.10%)
Jun 13, 2024	51.94	52.13	51.92	52.01	691,662	+0.20(+0.39%)
Jun 12, 2024	52.01	52.09	51.79	51.81	1,491,075	+0.06(+0.12%)
Jun 11, 2024	51.63	51.77	51.59	51.75	835,212	+0.15(+0.29%)
Jun 10, 2024	51.62	51.65	51.57	51.60	1,243,267	-0.09(-0.17%)
Jun 07, 2024	51.79	51.79	51.68	51.69	982,294	-0.40(-0.77%)
Jun 06, 2024	52.05	52.12	52.02	52.09	582,138	-0.04(-0.08%)
Jun 05, 2024	52.05	52.13	51.91	52.13	773,207	+0.14(+0.27%)
Jun 04, 2024	51.94	52.02	51.88	51.99	923,492	+0.16(+0.31%)
Jun 03, 2024	51.66	51.84	51.65	51.83	970,575	+0.20(+0.39%)
May 31, 2024	51.56	51.63	51.50	51.63	884,647	+0.20(+0.39%)
May 30, 2024	51.35	51.44	51.35	51.43	988,048	+0.20(+0.39%)
May 29, 2024	51.24	51.28	51.13	51.23	1,102,328	-0.11(-0.21%)
May 28, 2024	51.56	51.57	51.33	51.34	693,455	-0.15(-0.29%)
May 24, 2024	51.42	51.53	51.41	51.49	518,929	+0.05(+0.10%)
May 23, 2024	51.65	51.65	51.39	51.44	950,455	-0.19(-0.37%)
May 22, 2024	51.56	51.67	51.56	51.63	732,369	-0.04(-0.08%)
May 21, 2024	51.66	51.69	51.63	51.67	635,119	+0.14(+0.27%)
May 20, 2024	51.50	51.58	51.50	51.53	1,116,711	-0.03(-0.06%)
May 17, 2024	51.59	51.64	51.56	51.56	807,450	-0.07(-0.13%)
May 16, 2024	51.71	51.72	51.61	51.63	1,103,657	-0.06(-0.12%)
May 15, 2024	51.63	51.72	51.55	51.69	1,114,774	+0.27(+0.52%)
May 14, 2024	51.34	51.43	51.33	51.42	679,897	+0.11(+0.21%)
May 13, 2024	51.38	51.39	51.30	51.31	719,692	+0.02(+0.04%)
May 10, 2024	51.36	51.38	51.26	51.29	1,767,811	-0.08(-0.15%)
May 09, 2024	51.23	51.40	51.22	51.37	1,369,531	+0.16(+0.31%)
May 08, 2024	51.20	51.24	51.18	51.21	1,897,471	-0.05(-0.10%)
May 07, 2024	51.37	51.39	51.23	51.26	6,690,165	-0.01(-0.02%)
May 06, 2024	51.23	51.30	51.21	51.27	605,234	+0.05(+0.10%)
May 03, 2024	51.28	51.30	51.12	51.22	1,221,620	+0.23(+0.45%)
May 02, 2024	50.82	51.01	50.78	50.99	763,885	+0.18(+0.35%)

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.