$53.93 -0.12 (%) Schwb US TIPS Shs - NYSEARCA

Feb. 5, 2016 | 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
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
12/29/201553.0753.1052.8652.9272,541
12/28/201553.2353.3453.2253.2669,126
12/24/201553.2453.2853.1453.2640,576
12/23/201553.0953.2153.0453.2098,141
12/22/201553.1953.1953.0853.1587,488
12/21/201553.2853.3353.1853.25119,740
12/18/201553.2553.3653.2053.30100,852
12/17/201552.9753.2152.9753.1474,019
12/16/201553.1053.6052.9052.9362,241
12/15/201553.1253.2153.1053.1490,342
12/14/201553.3953.3953.1353.1773,421
12/11/201553.5053.5953.4053.5571,551
12/10/201553.4653.4653.2953.3393,862
12/9/201553.5453.6053.4353.5144,778
12/8/201553.5753.6653.5153.6262,826
12/7/201553.5253.6853.4853.6065,457
12/4/201553.5353.6753.4953.5742,766
12/3/201553.6953.6953.3953.4694,732
12/2/201553.8553.8653.7553.82165,053
12/1/201553.8054.0153.7853.96211,716
11/30/201553.8853.8853.7253.7740,856
11/27/201553.8053.8353.7753.7926,413
11/25/201553.7653.8053.6953.7856,325
11/24/201553.7253.8353.7253.7936,619
11/23/201553.6753.7753.6053.6945,857
11/20/201553.6353.7053.6053.6772,725
11/19/201553.5353.6253.5053.5952,359
11/18/201553.3653.4453.3053.43102,276
11/17/201553.3053.4353.2353.34470,473
11/16/201553.3953.3953.2653.2838,257
11/13/201553.2853.3653.2853.2939,446
11/12/201553.1753.2753.1753.2439,223
11/11/201553.2453.2453.1953.2150,242
11/10/201553.2953.4253.2353.25270,760
11/9/201553.2253.3453.2053.2567,897
11/6/201553.3253.3253.1953.2687,474
11/5/201553.5953.5953.3853.5351,453
11/4/201553.7453.8253.5553.6345,172
11/3/201553.7653.8553.6753.7153,836
10/30/201553.7753.8453.7153.84164,483
10/29/201553.7053.7453.6253.69184,377
10/28/201554.0754.0753.7853.80110,549
10/27/201554.0754.1454.0554.0931,626
10/26/201554.0354.0953.9654.0266,356
10/23/201553.9854.0453.9453.9928,192
10/22/201553.9854.1053.9054.0852,999
10/21/201553.9254.0053.8753.9283,565
10/20/201553.8153.8753.7553.8656,270
10/19/201553.9853.9853.8353.9276,127
10/16/201554.1454.1453.9854.04100,576
10/15/201554.2854.2854.1254.1267,816
10/14/201554.1554.2854.1054.28107,246
10/13/201554.0354.1153.9954.0924,830
10/12/201554.0554.1554.0454.1559,003
10/9/201554.0854.1853.9854.0138,700
10/8/201554.2154.2554.1054.1334,372
10/7/201554.1054.2154.0654.1833,529
10/6/201554.0354.2554.0354.2276,132
10/5/201554.2354.2354.0254.0531,415
10/2/201554.2354.2854.1354.2359,803
10/1/201553.9154.0053.8653.9061,834
9/30/201553.6053.7053.5753.67121,780
9/29/201553.5553.6353.5153.5860,955
9/28/201553.4453.5953.4353.4386,021
9/25/201553.5553.6153.4153.4181,150
9/24/201553.8053.8853.6753.6733,883
9/23/201553.7453.8153.6753.72100,689
9/22/201553.5953.7653.5753.7348,040
9/21/201553.7753.7853.5553.6194,361
9/18/201553.8053.9553.7353.9353,272
9/17/201553.3353.7753.2353.7773,220
9/16/201553.3353.4953.3053.3340,660
9/15/201553.6753.6753.3553.3578,226
9/14/201553.8453.8553.6753.7440,338
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center