$55.13 -0.13 (%) Schwb US TIPS Shs -

May. 24, 2016 | 01:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHP historical data

Date Open High Low Close Volume
5/23/201655.2055.2655.1355.2686,680
5/20/201655.2855.3255.2255.2477,845
5/19/201655.8555.8555.2555.2760,200
5/18/201655.6355.6455.2055.3284,908
5/17/201655.7957.3255.7155.7361,984
5/16/201655.7755.8055.6855.70117,795
5/13/201655.6955.8255.6555.82115,345
5/12/201655.6155.6755.5555.6653,937
5/11/201655.7355.8455.6455.7384,516
5/10/201655.5755.7255.4955.70129,009
5/9/201655.5655.5755.4655.54202,927
5/6/201655.6355.6555.4955.50222,886
5/5/201655.5555.7055.4455.6972,363
5/4/201655.5655.6255.4255.56103,193
5/3/201655.5755.5755.4755.5154,048
5/2/201655.5555.5555.3255.39181,302
4/29/201655.5255.7055.4555.66154,319
4/28/201655.4155.6455.3755.6268,332
4/27/201655.2355.3755.1355.34345,986
4/26/201655.0655.0954.9855.0644,237
4/25/201655.1155.2355.0655.0749,149
4/22/201655.2355.2355.0855.14117,221
4/21/201655.4155.4155.0455.1494,258
4/20/201655.4655.5355.2055.2393,126
4/19/201655.3255.4655.3255.4260,293
4/18/201655.2655.3155.2055.3083,780
4/15/201655.1655.4055.1655.3359,804
4/14/201655.1555.3055.1355.18122,443
4/13/201655.2055.3355.1455.27310,160
4/12/201655.3555.3555.2055.27135,568
4/11/201655.5155.5955.4355.4757,902
4/8/201655.5755.6155.5155.5898,064
4/7/201655.6955.7255.5955.67108,119
4/6/201655.6055.6055.3655.49124,198
4/5/201655.6855.7155.5555.6352,272
4/4/201655.6055.6555.5255.58231,753
4/1/201655.5755.6055.3755.55245,366
3/31/201655.4555.5655.4055.53212,445
3/30/201655.4055.4655.3355.4694,245
3/29/201654.9655.4554.9255.431,689,270
3/28/201654.8254.8354.7254.79107,437
3/24/201654.8954.9554.6554.80690,252
3/23/201654.8754.9554.8654.92143,734
3/22/201654.9955.0254.8054.8572,478
3/21/201654.9055.0654.8454.9667,912
3/18/201654.9555.0454.9354.9766,385
3/17/201654.6954.9254.6954.71104,671
3/16/201654.1254.6054.1054.6084,993
3/15/201654.2354.2354.0254.05106,117
3/14/201654.1954.2754.1654.1658,221
3/11/201654.2654.2654.1454.1662,526
3/10/201654.4454.5354.1654.19102,218
3/9/201654.3654.5054.3654.4478,705
3/8/201654.4554.5254.3754.4758,823
3/7/201654.4154.4254.2554.29121,481
3/4/201654.6354.6654.3554.46106,828
3/3/201654.5754.7254.5254.65517,364
3/2/201654.3454.5254.3054.5262,407
3/1/201654.5554.5554.2954.37147,840
2/29/201654.4354.5654.4354.5484,203
2/26/201654.3754.4854.3254.42445,375
2/25/201654.3554.5554.3554.4995,718
2/24/201654.3354.5054.2454.2878,453
2/23/201653.9154.1753.9054.1692,019
2/22/201653.9554.0253.9454.00174,256
2/19/201653.9154.0053.8253.9173,010
2/18/201653.8853.9853.6953.88102,397
2/17/201653.7653.8153.6853.7368,166
2/16/201653.8753.9653.7553.7590,913
2/12/201654.1454.2253.9554.0591,154
2/11/201654.1154.2954.0354.1598,537
2/10/201653.9054.0953.8054.00886,427
2/9/201653.9253.9553.7653.87138,096
2/8/201653.9754.1253.9253.9695,910
2/5/201654.0454.0453.9053.9388,863
2/4/201654.1554.1954.0154.0589,772
2/3/201654.0554.3254.0254.0775,682
2/2/201653.9654.0453.9454.02137,960
2/1/201653.9253.9553.7553.78194,555
1/29/201653.9753.9953.8753.9674,066
1/28/201653.6653.7553.5853.7080,869
1/27/201653.3753.6653.3653.641,005,030
1/26/201653.4053.5153.3753.4277,700
1/25/201653.3353.3953.3053.3490,396
1/22/201653.1453.3653.1253.34333,225
1/21/201653.4053.4453.1653.16149,582
1/20/201653.4953.5553.3053.38104,025
1/19/201653.2953.4353.2753.33129,389
1/15/201653.5053.5553.3553.35163,175
1/14/201653.4853.5053.2653.39114,138
1/13/201653.2653.4853.2353.3781,793
1/12/201653.2653.4353.1653.26121,074
1/11/201653.2853.3853.1553.1543,935
1/8/201653.3353.4653.2753.4259,194
1/7/201653.4253.4453.3053.40101,620
1/6/201653.3053.5153.2853.46211,140
1/5/201653.2153.3253.1453.2578,261
1/4/201653.2853.4053.2553.27145,556
12/31/201553.0553.1653.0453.13113,023
12/30/201552.8853.0052.8552.9778,038
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center