$54.88 -0.30 (%) Schwb US TIPS Shs - NYSEARCA

Mar. 2, 2015 | 12:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHP historical data

Date Open High Low Close Volume
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
12/26/201454.0554.0553.8954.0148,622
12/24/201453.7753.9153.7653.8832,858
12/23/201454.2954.3253.9353.9365,733
12/22/201454.3054.4154.2754.3875,124
12/19/201454.0154.3054.0154.2457,602
12/18/201454.2554.2654.0154.0653,623
12/17/201454.5554.9154.3054.40355,874
12/16/201454.5754.6654.4454.6433,245
12/15/201454.3954.4454.3154.3643,758
12/12/201454.5254.5754.3254.5281,056
12/11/201454.4654.5054.3654.44139,992
12/10/201454.3954.5454.3454.5148,989
12/9/201454.3854.4754.3554.4571,769
12/8/201454.1254.2854.0554.2081,679
12/5/201454.3854.3854.0454.1446,623
12/4/201454.3054.4754.3054.4540,074
12/3/201454.3054.3554.2554.3530,434
12/2/201454.5854.5854.3154.3137,895
12/1/201454.8055.0054.6154.62146,212
11/28/201454.7254.8554.6754.7335,325
11/26/201454.7554.7954.7154.7128,316
11/25/201454.6754.7154.5854.7050,135
11/24/201454.5654.6754.5154.6662,311
11/21/201454.5654.6154.5354.6064,551
11/20/201454.5454.5454.3254.4142,195
11/19/201454.3854.4554.2654.2947,108
11/18/201454.5254.5254.4554.4839,675
11/17/201454.6554.6654.4354.48115,033
11/14/201454.4554.6854.4154.6539,755
11/13/201454.5354.5954.4954.5032,804
11/12/201454.6954.7254.5454.5546,877
11/11/201454.6554.7754.6154.6144,501
11/10/201454.8854.8854.6354.65100,494
11/7/201454.6854.8654.6254.8390,269
11/6/201454.5354.6354.5154.5363,031
11/5/201454.5254.6354.4654.5864,423
11/4/201454.6454.6854.5254.5837,724
11/3/201454.5854.6454.4254.56138,507
10/31/201454.5954.7054.5554.6352,707
10/30/201454.6754.7454.5654.5693,434
10/29/201454.7454.7654.4054.6227,739
10/28/201454.7354.7654.6454.6655,290
10/27/201454.7454.7854.6754.7136,480
10/24/201454.7154.7954.6754.7027,512
10/23/201454.9155.0754.6654.72144,991
10/22/201455.0055.0454.9154.9529,041
10/21/201455.0155.0854.9554.9760,845
10/20/201455.1655.1855.0555.0852,533
10/17/201455.0855.1855.0155.0756,035
10/16/201455.3955.3955.0555.0965,471
10/15/201455.5656.0155.0755.14101,788
10/14/201455.0955.1455.0055.1174,738
10/13/201455.0855.3155.0155.2285,960
10/10/201454.8855.0254.8054.99321,184
10/9/201454.9855.0154.7854.8347,171
10/8/201454.6054.9254.4554.9059,289
10/7/201454.4954.6154.4554.6040,999
10/6/201454.3254.4054.3254.3576,301
10/3/201454.3454.3554.2454.3260,296
  • Showing 1-100 of 1,145 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center