$53.80 +0.20 (%) Schwb US TIPS Shs - NYSEARCA

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHP historical data

Date Open High Low Close Volume
8/27/201553.7653.9553.7253.8053,496
8/26/201553.7653.9453.5553.6051,800
8/25/201554.0054.0353.7953.9388,339
8/24/201554.4254.5054.2854.10174,869
8/21/201554.1654.2354.0554.1974,067
8/20/201554.0554.2354.0054.2073,018
8/19/201553.7954.1353.7254.09228,663
8/18/201553.9754.0253.8953.9251,710
8/17/201554.1654.2154.0354.0357,164
8/14/201554.0454.1553.9854.0642,016
8/13/201554.0654.1153.9654.0848,249
8/12/201554.4054.5554.1954.2156,294
8/11/201554.2454.4454.2254.38597,876
8/10/201554.1654.1654.0754.1244,937
8/7/201554.0954.2554.0654.2141,519
8/6/201553.9254.0853.9254.0836,200
8/5/201554.1154.1153.9353.9342,505
8/4/201554.4054.4354.1354.1672,083
8/3/201554.4454.5054.3954.4463,818
7/31/201554.4554.5054.3854.4429,615
7/30/201554.2154.3354.1954.28131,098
7/29/201554.1454.2554.1154.2147,167
7/28/201554.2254.2754.1254.22156,511
7/27/201554.3654.3754.2254.3175,929
7/24/201554.3454.3454.1254.2073,679
7/23/201554.1254.2954.1154.2756,875
7/22/201554.2154.2854.1754.1841,789
7/21/201553.9954.1853.9954.1760,670
7/20/201554.0654.1053.9554.0583,899
7/17/201554.1454.2054.1254.1741,675
7/16/201554.0754.2254.0554.1841,852
7/15/201553.9654.1653.9354.1259,252
7/14/201553.9554.0153.9053.9950,543
7/13/201553.8754.0553.8753.9068,284
7/10/201554.0854.1553.9954.06101,204
7/9/201554.4854.5054.3154.3356,115
7/8/201554.6654.6854.5554.66255,188
7/7/201554.6854.7854.5654.6046,280
7/6/201554.4354.5254.3054.4349,454
7/2/201554.1554.2954.1054.20169,681
7/1/201554.0054.1153.9654.01120,910
6/30/201554.1854.4354.1854.2150,927
6/29/201554.0954.3554.0054.3078,444
6/26/201553.9153.9753.8453.8749,181
6/25/201554.1354.2254.0654.0941,606
6/24/201554.1854.2454.1254.2244,815
6/23/201554.0354.2554.0054.1158,034
6/22/201554.3454.3454.1754.1960,733
6/19/201554.3354.4954.3354.4440,802
6/18/201554.2954.3354.1554.3047,584
6/17/201554.3154.4254.0554.4033,310
6/16/201554.1554.3654.1254.3435,843
6/15/201554.0854.0953.9054.0657,999
6/12/201553.8154.0253.8153.8733,951
6/11/201553.7253.8953.6653.8553,341
6/10/201553.7753.7853.5453.57123,145
6/9/201553.8853.9153.7453.7968,858
6/8/201554.0054.0053.8953.9147,969
6/5/201553.7853.9353.6953.8743,049
6/4/201553.9654.1153.9554.0246,722
6/3/201554.0054.0053.7653.8480,960
6/2/201554.3554.3554.1854.2153,954
6/1/201554.7154.7254.3754.44181,471
5/29/201554.6454.8454.6254.7037,010
5/28/201554.5354.6254.4454.5754,878
5/27/201554.6054.6054.4854.5946,145
5/26/201554.5654.7254.5454.6460,091
5/22/201554.6154.6254.4554.5741,794
5/21/201554.3654.5454.3654.5041,409
5/20/201554.2954.4654.2354.2943,603
5/19/201554.1354.3454.1054.1552,548
5/18/201554.5154.5354.3854.4148,648
5/15/201554.4154.6954.4154.6746,577
5/14/201554.2654.4154.2554.3351,596
5/13/201554.4754.4954.1854.2563,007
5/12/201554.2154.4154.1754.3049,155
5/11/201554.5354.5654.2054.2095,040
5/8/201554.8454.8854.6954.7031,513
5/7/201554.4854.5954.3854.5754,435
5/6/201554.7154.7254.3154.4350,338
5/5/201554.9054.9054.6554.7750,325
5/4/201555.0855.0854.7654.82101,153
5/1/201555.1555.1854.9555.02157,421
4/30/201555.1355.3455.0155.29117,191
4/29/201555.1655.6255.0155.1665,798
4/28/201555.5055.5355.2755.2942,077
4/27/201555.6055.6855.5355.6064,738
4/24/201555.4855.6055.4555.5766,761
4/23/201555.3255.4555.2655.3564,064
4/22/201555.4555.4555.2155.2254,038
4/21/201555.5755.6455.4555.4845,957
4/20/201555.7755.7755.6355.7054,107
4/17/201555.4955.8455.4955.7666,581
4/16/201555.3755.5055.2055.4769,990
4/15/201555.3255.4755.2955.37183,039
4/14/201555.2955.4255.2155.2251,459
4/13/201555.0455.1455.0155.1291,276
4/10/201555.1755.2055.0755.0952,770
4/9/201555.3455.3755.1155.1388,556
4/8/201555.2955.3755.1755.3437,017
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!