$54.64 0.00 (%) Schwb US TIPS Shs - NYSEARCA

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHP historical data

Date Open High Low Close Volume
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
4/7/201555.3355.5055.2855.46178,813
4/6/201555.5055.5655.2955.30238,155
4/2/201555.2955.2955.1155.1743,771
4/1/201555.1355.3755.1355.30172,866
3/31/201554.7654.9654.7154.9243,101
3/30/201554.9854.9854.7854.7868,847
3/27/201554.9955.0654.9054.9491,108
3/26/201555.2055.2054.9054.9454,166
3/25/201555.4255.4255.2055.2384,512
3/24/201555.1355.2955.0655.2644,204
3/23/201555.0155.0154.9054.96100,739
3/20/201555.0055.0554.8855.0381,817
3/19/201554.8554.9554.5954.9153,686
3/18/201554.1954.9654.1054.86188,988
3/17/201553.9654.0653.9354.0463,513
3/16/201554.0854.1153.9053.9654,499
3/13/201554.0554.1453.9753.97119,951
3/11/201554.1454.2654.1054.2587,306
3/10/201554.1254.2054.0854.1657,480
3/9/201554.3254.3254.0554.1163,120
3/6/201554.4154.4554.1554.2162,963
3/5/201554.8654.9254.6454.7459,934
3/4/201554.9254.9354.7754.87100,371
3/3/201554.7754.8554.7154.7348,201
3/2/201555.1355.1354.7154.74113,340
2/27/201555.0155.1954.8955.1865,156
2/26/201555.0155.0854.8554.8537,086
2/25/201554.7954.9254.7054.8929,696
2/24/201554.4954.8254.4154.7766,344
2/23/201554.4854.5254.4554.4858,856
2/20/201554.5454.6554.3254.4045,822
2/19/201554.3054.4454.3054.3738,034
2/18/201554.3354.5354.2054.3857,283
2/17/201554.4554.4954.1554.23248,740
2/13/201554.6554.6554.4854.4980,712
2/12/201554.7454.9654.6054.6079,251
2/11/201554.7554.8954.5654.7565,886
2/10/201555.0255.0254.7554.7783,898
2/9/201555.2155.2155.0055.0184,092
2/6/201555.2355.2455.0155.0961,427
2/5/201555.7055.7055.4555.4556,200
2/4/201555.5255.7555.4055.7046,581
2/3/201555.5255.7055.5255.6547,367
2/2/201555.8955.9855.8255.85172,712
1/30/201555.9655.9755.7555.92247,667
1/29/201555.4955.5555.4055.55165,436
1/28/201555.4155.7255.3755.5991,790
1/27/201555.4155.4555.3555.4052,072
1/26/201555.3355.3855.1855.2488,313
1/23/201555.1955.3555.1555.3296,821
1/22/201555.1255.1454.7454.9282,028
1/21/201555.2055.2754.8754.92105,619
1/20/201555.1955.2855.1055.19162,270
1/16/201555.3455.3855.0255.0265,011
1/15/201555.0355.3455.0255.3457,371
1/14/201554.8155.0254.7554.90293,324
1/13/201554.4854.6554.4154.5379,618
1/12/201554.6454.7254.5654.6668,397
1/9/201554.5354.7354.5054.6880,410
1/8/201554.5454.6154.4654.58141,860
1/6/201554.6854.9054.5354.6062,959
1/5/201554.5554.6554.5054.5663,001
1/2/201554.3254.5854.2854.51172,365
12/31/201454.0354.2954.0354.2451,828
12/30/201454.1154.1954.0254.0787,914
12/29/201454.0954.1954.0054.0971,356
  • Showing 1-100 of 1,204 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center