$56.34 -0.10 (%) Schwb US TIPS Shs -

Jul. 25, 2016 | 03:58 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center