SCHWAB U.S. TIPS ETF $56.76

up +0.04


24/5/2013 04:24 PM  |  NYSEARCA : SCHP  |  Industries :
Type:

SCHP historical data

Date Open High Low Close Volume
5/23/2013 56.85 56.85 56.59 56.72 431
5/22/2013 57.27 57.35 56.70 56.73 1170
5/21/2013 57.08 57.26 56.98 57.26 539
5/20/2013 57.16 57.17 57.04 57.11 225
5/17/2013 57.28 57.29 57.11 57.12 578
5/16/2013 57.24 57.48 57.24 57.41 323
5/15/2013 57.30 57.33 57.15 57.25 492
5/14/2013 57.52 57.55 57.25 57.25 666
5/13/2013 57.55 57.60 57.48 57.48 452
5/10/2013 57.79 57.79 57.52 57.65 955
5/9/2013 57.89 57.93 57.82 57.82 330
5/8/2013 57.89 57.91 57.81 57.81 675
5/7/2013 57.94 57.99 57.89 57.93 2057
5/6/2013 58.05 58.05 57.90 57.97 492
5/3/2013 58.25 58.25 57.99 57.99 468
5/2/2013 58.47 58.47 58.39 58.41 246
5/1/2013 58.51 58.54 58.42 58.50 534
4/30/2013 58.65 58.66 58.48 58.56 556
4/29/2013 58.80 58.80 58.61 58.63 415
4/26/2013 58.66 58.74 58.65 58.72 354
4/25/2013 58.54 58.60 58.54 58.54 1274
4/24/2013 58.43 58.54 58.41 58.54 305
4/23/2013 58.48 58.62 58.41 58.43 351
4/22/2013 58.39 58.44 58.35 58.40 333
4/19/2013 58.14 58.25 58.14 58.25 304
4/18/2013 58.40 58.44 57.99 58.01 675
4/17/2013 58.39 58.49 58.38 58.43 662
4/16/2013 58.41 58.50 58.37 58.47 1675
4/15/2013 58.54 58.58 58.47 58.56 570
4/12/2013 58.51 58.56 58.43 58.48 583
4/11/2013 58.28 58.36 58.24 58.31 435
4/10/2013 58.35 58.35 58.11 58.16 500
4/9/2013 58.60 58.61 58.41 58.42 590
4/8/2013 58.81 58.83 58.52 58.55 541
4/5/2013 58.77 58.87 58.72 58.75 392
4/4/2013 58.35 58.53 58.34 58.51 534
4/3/2013 58.20 58.30 58.20 58.26 286
4/2/2013 58.13 58.19 58.07 58.12 825
4/1/2013 58.10 58.23 58.07 58.23 853
3/28/2013 58.04 58.11 58.02 58.03 554
3/27/2013 58.07 58.15 58.04 58.11 636
3/26/2013 57.85 57.98 57.82 57.96 429
3/25/2013 57.88 58.00 57.84 57.92 522
3/22/2013 57.86 57.90 57.79 57.89 525
3/21/2013 57.86 57.88 57.81 57.86 380
3/20/2013 57.92 57.94 57.77 57.77 427
3/19/2013 57.98 58.05 57.90 57.95 709
3/18/2013 57.92 57.97 57.89 57.92 344
3/15/2013 57.66 57.77 57.66 57.75 669
3/14/2013 57.56 57.75 57.52 57.66 798
3/13/2013 57.54 57.63 57.48 57.58 387
3/12/2013 57.58 57.65 57.56 57.56 486
3/11/2013 57.53 57.55 57.46 57.51 559
3/8/2013 57.58 57.65 57.45 57.47 1180
3/7/2013 57.83 57.83 57.69 57.75 2452
3/6/2013 57.95 57.96 57.89 57.90 572
3/5/2013 57.96 58.09 57.96 58.07 805
3/4/2013 58.09 58.09 57.96 57.98 560
3/1/2013 58.00 58.10 57.96 58.10 1406
2/28/2013 57.90 58.00 57.88 57.92 268
2/27/2013 57.71 58.00 57.71 57.85 304
2/26/2013 57.89 58.00 57.83 57.87 359
2/25/2013 57.60 58.02 57.59 58.02 611
2/22/2013 57.69 57.75 57.67 57.72 309
2/21/2013 57.63 57.66 57.57 57.63 979
2/20/2013 57.50 57.63 57.48 57.53 718
2/19/2013 57.60 57.66 57.53 57.54 591
2/15/2013 57.66 57.66 57.51 57.61 1417
2/14/2013 57.74 57.76 57.63 57.74 481
2/13/2013 57.63 57.74 57.60 57.63 671
2/12/2013 57.75 57.81 57.68 57.76 600
2/11/2013 57.79 57.87 57.77 57.81 639
2/8/2013 57.90 57.91 57.75 57.84 788
2/7/2013 57.84 58.01 57.84 57.90 1241
2/6/2013 57.88 57.94 57.81 57.92 411
2/5/2013 57.83 57.83 57.74 57.81 613
2/4/2013 57.81 58.00 57.79 58.00 1793
2/1/2013 58.04 58.07 57.63 57.63 1550
1/31/2013 57.77 57.93 57.74 57.86 990
1/30/2013 57.70 57.75 57.61 57.74 472
1/29/2013 57.83 57.90 57.68 57.71 860
1/28/2013 57.77 57.84 57.75 57.83 739
1/25/2013 58.06 58.08 57.88 57.93 1429
1/24/2013 58.16 58.26 58.06 58.18 787
1/23/2013 58.25 58.28 58.20 58.23 567
1/22/2013 58.11 58.28 58.09 58.25 689
1/18/2013 58.16 58.26 58.16 58.24 338
1/17/2013 58.12 58.16 58.06 58.11 548
1/16/2013 58.25 58.26 58.15 58.24 363
1/15/2013 58.23 58.33 58.23 58.27 363
1/14/2013 58.20 58.21 58.11 58.14 609
1/11/2013 58.05 58.17 57.99 58.17 650
1/10/2013 58.10 58.14 58.05 58.05 570
1/9/2013 58.11 58.25 58.08 58.19 692
1/8/2013 58.08 58.12 58.03 58.05 999
1/7/2013 57.86 58.03 57.81 57.96 1142
1/4/2013 57.69 57.84 57.64 57.83 1022
1/3/2013 58.16 58.16 57.70 57.79 2917
1/2/2013 58.25 58.25 58.11 58.15 1505
12/31/2012 58.47 58.47 58.27 58.30 746
Marketplace
Trading Center