$56.98 +0.02 (%) Schwb US TIPS Shs -

Sep. 26, 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
9/26/201657.0257.0656.9456.98104,902
9/23/201656.8657.0056.8556.9698,106
9/22/201656.6456.8756.6356.8351,339
9/21/201656.2856.5356.2356.5383,465
9/20/201656.2856.3956.2556.3059,267
9/19/201656.3856.4056.2856.2967,845
9/16/201656.3856.3856.3056.3861,459
9/15/201656.2156.2956.1056.2568,415
9/14/201656.1656.3356.1556.26135,674
9/13/201656.4556.4856.0156.19113,184
9/12/201656.3356.4856.2656.4589,209
9/9/201656.5256.5256.3956.41150,108
9/8/201656.9156.9956.7256.8164,392
9/7/201657.0057.0556.9456.9975,016
9/6/201656.6556.9856.6056.92104,422
9/2/201656.6956.6956.5156.64215,975
9/1/201656.6256.7656.5156.67116,375
8/31/201656.6056.7356.5356.6598,409
8/30/201656.6956.7356.6156.66114,903
8/29/201656.6056.6856.5256.64113,278
8/26/201656.7756.9856.4056.4969,241
8/25/201656.6956.7756.6656.72105,170
8/24/201656.9056.9156.7556.77169,615
8/23/201656.8356.8556.7556.8394,760
8/22/201656.8556.8556.6656.7684,447
8/19/201656.6256.6656.5056.62118,215
8/18/201656.7156.8156.6356.7571,143
8/17/201656.4956.6656.4556.6068,640
8/16/201656.4056.5256.3256.4599,516
8/15/201656.6556.7356.5656.56256,295
8/12/201656.7756.8156.6756.71343,625
8/11/201656.6856.7256.4556.55176,586
8/10/201656.7456.7856.6056.691,881,230
8/9/201656.5456.6956.5056.65115,759
8/8/201656.5256.6556.4656.54328,415
8/5/201656.6056.6256.4856.4896,294
8/4/201656.6656.7956.6256.68106,586
8/3/201656.3356.4756.2456.45154,926
8/2/201656.3256.4456.3056.30176,026
8/1/201656.7656.7656.5656.58244,176
7/29/201656.8556.9356.7656.8990,333
7/28/201656.5556.7756.5256.73427,240
7/27/201656.4956.6256.3956.61119,119
7/26/201656.4156.4756.3056.43273,159
7/25/201656.4456.4856.3256.34117,680
7/22/201656.3356.5056.3156.4499,885
7/21/201656.3556.6356.3256.53123,709
7/20/201656.4556.5356.3556.4883,630
7/19/201656.6456.6656.5356.5875,132
7/18/201656.6656.7056.5156.5749,118
7/15/201656.5456.6156.5056.57116,386
7/14/201656.6456.8056.6156.71127,468
7/13/201656.8856.9656.7556.84135,681
7/12/201657.1757.1756.6356.69279,176
7/11/201657.0957.0956.8556.88498,529
7/8/201656.9857.1256.9657.12157,984
7/7/201657.1457.1556.9556.971,609,070
7/6/201657.1057.1857.0057.16299,697
7/5/201656.9957.0756.8957.0391,729
7/1/201656.8257.0056.6556.80118,925
6/30/201656.4456.5756.4056.48632,678
6/29/201656.4556.5256.3156.3275,198
6/28/201656.3256.4256.2356.4075,123
6/27/201657.4857.4856.1256.25227,477
6/24/201656.1656.2355.9556.0676,084
6/23/201655.7655.7955.6655.73123,646
6/22/201655.5655.7755.4755.70122,632
6/21/201655.6555.7055.5355.5868,784
6/20/201655.8255.8755.6355.69138,736
6/17/201656.0056.0355.8355.8878,632
6/16/201656.1556.1956.0056.0573,770
6/15/201655.9356.1555.8956.14128,341
6/14/201656.0356.0455.9055.9149,883
6/13/201656.0956.1056.0056.05102,181
6/10/201656.0756.1556.0156.09165,113
6/9/201656.0656.1456.0156.0899,506
6/8/201655.9656.0655.9656.0563,533
6/7/201655.8555.9755.8555.93172,103
6/6/201655.6955.8255.6455.7495,724
6/3/201655.7355.8055.6655.7183,132
6/2/201655.4455.4455.3155.3998,290
6/1/201655.3055.3755.1855.23155,741
5/31/201655.4055.4055.1555.22114,246
5/27/201655.4055.4755.2755.31137,823
5/26/201655.3955.6655.3855.4077,405
5/25/201655.2155.3355.1555.2565,148
5/24/201655.1755.2355.1155.2076,014
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center