$54.70 -0.02 (%) Schwb US TIPS Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHP historical data

Date Open High Low Close Volume
10/24/201454.7154.7954.6754.7027,512
10/23/201454.9155.0754.6654.72144,991
10/22/201455.0055.0454.9154.9529,041
10/21/201455.0155.0854.9554.9760,845
10/20/201455.1655.1855.0555.0852,533
10/17/201455.0855.1855.0155.0756,035
10/16/201455.3955.3955.0555.0965,471
10/15/201455.5656.0155.0755.14101,788
10/14/201455.0955.1455.0055.1174,738
10/13/201455.0855.3155.0155.2285,960
10/10/201454.8855.0254.8054.99321,184
10/9/201454.9855.0154.7854.8347,171
10/8/201454.6054.9254.4554.9059,289
10/7/201454.4954.6154.4554.6040,999
10/6/201454.3254.4054.3254.3576,301
10/3/201454.3454.3554.2454.3260,296
10/2/201454.5354.5554.3754.3745,543
10/1/201454.3154.5954.3154.59165,550
9/30/201454.2554.3354.1754.1873,385
9/29/201454.2854.3354.2354.2348,692
9/26/201454.3254.3254.1754.2134,904
9/25/201454.4154.4654.3954.4527,479
9/24/201454.3754.3954.2454.2541,969
9/23/201454.1954.3554.1954.3357,199
9/22/201454.2054.2254.0754.1148,185
9/19/201454.0654.1753.9954.1746,892
9/18/201454.1954.1953.9654.0281,613
9/17/201454.4754.4754.1254.1552,562
9/16/201454.5654.6054.4954.5054,546
9/15/201454.5954.6054.5154.5265,499
9/12/201454.5354.5954.4554.4656,095
9/11/201454.7454.8254.6754.6782,076
9/10/201454.7454.7454.6254.64139,183
9/9/201454.9755.0154.8554.85148,865
9/8/201455.2155.2955.0155.0550,392
9/5/201455.3755.3755.1555.2050,569
9/4/201455.4455.4655.2155.2164,965
9/3/201455.3155.4555.2655.44102,963
9/2/201455.4455.4455.3455.35139,645
8/29/201455.7655.7855.6855.7254,381
8/28/201455.8155.8455.7355.7447,209
8/27/201455.6955.7155.6155.6955,861
8/26/201455.6555.6955.5655.5846,208
8/25/201455.6055.6255.5355.6145,077
8/22/201455.6255.6255.4455.5635,406
8/21/201455.5055.6255.4655.5934,151
8/20/201455.6155.6155.4255.4536,276
8/19/201455.8555.8555.5855.6251,822
8/18/201455.8655.8655.6955.7347,816
8/15/201455.7956.0755.7955.9549,163
8/14/201455.8955.8955.7555.8135,936
8/13/201455.6855.7755.6655.7658,288
8/12/201455.7755.7755.6055.6261,476
8/11/201455.8155.8255.7355.7666,663
8/8/201455.8055.9255.7255.7464,212
8/7/201455.6155.8155.5655.8022,902
8/6/201455.7055.7055.5555.5646,754
8/5/201455.4555.5955.3655.5630,074
8/4/201455.6855.6855.5255.5265,864
8/1/201455.4855.6355.3255.60137,756
7/31/201455.4155.6255.3755.5180,299
7/30/201455.7555.7555.5155.5365,706
7/29/201455.9155.9355.7855.9031,875
7/28/201455.8055.8855.7355.8240,407
7/25/201455.8155.8955.7755.8435,947
7/24/201455.6155.6755.5655.6435,057
7/23/201455.8055.8155.7355.7440,791
7/22/201455.7755.7755.6655.7534,746
7/21/201455.7855.8555.7555.79158,591
7/18/201455.7555.7555.6255.6931,943
7/17/201455.6255.8355.6055.7835,114
7/16/201455.4555.4955.4055.4725,211
7/15/201455.5655.6355.4555.4638,818
7/14/201455.6555.6755.5655.6160,521
7/11/201455.6855.7455.6855.6938,745
7/10/201455.7255.7255.5955.6338,951
7/9/201455.4055.5755.3555.5345,758
7/8/201455.3155.4555.3155.4245,568
7/7/201455.2055.2655.1855.2260,635
7/3/201455.0055.0954.9555.0662,655
7/2/201455.2455.2455.0855.0855,263
7/1/201455.4455.4755.3255.3285,563
6/30/201455.7555.7655.6655.7023,620
6/27/201455.7655.8055.6855.7047,767
6/26/201455.6455.7655.6455.7142,651
6/25/201455.6755.6855.5755.5983,524
6/24/201455.4555.5755.3855.5744,146
6/20/201455.1755.3555.1755.3522,133
6/19/201455.3955.4755.1255.1867,082
6/18/201455.0455.5255.0355.2353,143
6/17/201455.1055.1054.9654.9841,288
6/16/201455.0155.1054.9855.0761,501
6/13/201454.8655.0454.8555.0058,118
6/12/201454.9155.1454.9155.0829,748
6/11/201454.9154.9754.8754.9228,129
6/10/201454.8954.9154.8254.8768,741
6/9/201454.9254.9954.8854.9650,673
6/6/201455.0855.1254.9054.9315,362
6/5/201454.8655.0354.8454.9334,237
6/4/201454.9455.0054.7954.8420,405
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center