Schwab U.S. TIPS ETF (NY: SCHP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	42.75	42.83	42.72	42.78	67,307	+0.05(+0.13%)
Oct 30, 2014	42.81	42.87	42.72	42.72	119,315	-0.05(-0.11%)
Oct 29, 2014	42.87	42.88	42.60	42.77	35,422	-0.03(-0.07%)
Oct 28, 2014	42.86	42.88	42.78	42.80	70,605	-0.04(-0.09%)
Oct 27, 2014	42.87	42.83	42.83	42.84	46,585	+0.01(+0.02%)
Oct 24, 2014	42.84	42.90	42.81	42.83	35,132	-0.02(-0.04%)
Oct 23, 2014	43.00	43.13	42.80	42.85	185,154	-0.18(-0.41%)
Oct 22, 2014	43.07	43.10	43.00	43.03	37,085	-0.02(-0.04%)
Oct 21, 2014	43.08	43.13	43.03	43.05	77,699	-0.09(-0.20%)
Oct 20, 2014	43.19	43.19	43.11	43.13	67,084	+0.01(+0.02%)
Oct 17, 2014	43.13	43.21	43.10	43.12	71,557	-0.02(-0.04%)
Oct 16, 2014	43.37	43.37	43.11	43.14	83,606	-0.04(-0.09%)
Oct 15, 2014	43.51	43.86	43.12	43.18	129,983	+0.02(+0.05%)
Oct 14, 2014	43.14	43.18	43.07	43.16	95,440	-0.09(-0.20%)
Oct 13, 2014	43.13	43.31	43.08	43.24	109,771	+0.18(+0.42%)
Oct 10, 2014	42.98	43.09	42.91	43.06	410,153	+0.12(+0.28%)
Oct 09, 2014	43.05	43.08	42.89	42.94	60,237	-0.05(-0.12%)
Oct 08, 2014	42.76	43.01	42.64	42.99	75,712	+0.24(+0.55%)
Oct 07, 2014	42.67	42.76	42.64	42.76	52,355	+0.20(+0.46%)
Oct 06, 2014	42.54	42.60	42.53	42.56	97,436	+0.02(+0.06%)
Oct 03, 2014	42.55	42.56	42.47	42.54	76,998	-0.04(-0.09%)
Oct 02, 2014	42.70	42.72	42.58	42.58	58,158	-0.18(-0.41%)
Oct 01, 2014	42.53	42.75	42.53	42.75	211,408	+0.37(+0.86%)
Sep 30, 2014	42.44	42.50	42.38	42.39	93,814	-0.04(-0.09%)
Sep 29, 2014	42.46	42.50	42.42	42.42	62,242	+0.02(+0.04%)
Sep 26, 2014	42.49	42.49	42.38	42.41	44,617	-0.19(-0.45%)
Sep 25, 2014	42.56	42.60	42.55	42.60	35,126	+0.15(+0.36%)
Sep 24, 2014	42.53	42.55	42.43	42.44	53,648	-0.06(-0.14%)
Sep 23, 2014	42.39	42.52	42.39	42.50	73,117	+0.17(+0.40%)
Sep 22, 2014	42.40	42.42	42.30	42.33	61,594	-0.05(-0.11%)
Sep 19, 2014	42.29	42.38	42.24	42.38	59,941	+0.12(+0.28%)
Sep 18, 2014	42.39	42.39	42.21	42.26	104,325	-0.10(-0.24%)
Sep 17, 2014	42.61	42.61	42.34	42.36	67,189	-0.27(-0.64%)
Sep 16, 2014	42.68	42.71	42.63	42.63	69,726	-0.02(-0.04%)
Sep 15, 2014	42.71	42.71	42.64	42.65	83,727	+0.05(+0.11%)
Sep 12, 2014	42.66	42.70	42.60	42.60	71,706	-0.16(-0.38%)
Sep 11, 2014	42.82	42.89	42.77	42.77	104,917	+0.02(+0.05%)
Sep 10, 2014	42.82	42.82	42.73	42.74	177,917	-0.16(-0.38%)
Sep 09, 2014	43.00	43.03	42.91	42.91	190,293	-0.16(-0.36%)
Sep 08, 2014	43.19	43.25	43.03	43.07	64,415	-0.12(-0.27%)
Sep 05, 2014	43.32	43.32	43.14	43.18	64,642	-0.01(-0.02%)
Sep 04, 2014	43.37	43.37	43.19	43.19	83,044	-0.18(-0.41%)
Sep 03, 2014	43.27	43.38	43.23	43.37	131,617	+0.07(+0.16%)
Sep 02, 2014	43.37	43.37	43.29	43.30	178,507	-0.22(-0.50%)
Aug 29, 2014	43.55	43.52	43.52	43.52	69,650	-0.02(-0.04%)
Aug 28, 2014	43.59	43.61	43.53	43.53	60,443	+0.04(+0.09%)
Aug 27, 2014	43.50	43.51	43.43	43.50	71,521	+0.09(+0.20%)
Aug 26, 2014	43.46	43.49	43.39	43.41	59,162	-0.03(-0.06%)
Aug 25, 2014	43.43	43.44	43.37	43.44	57,714	+0.04(+0.09%)
Aug 22, 2014	43.44	43.44	43.30	43.39	45,332	-0.02(-0.05%)
Aug 21, 2014	43.35	43.44	43.31	43.42	43,725	+0.11(+0.25%)
Aug 20, 2014	43.43	43.43	43.29	43.31	46,445	-0.13(-0.31%)
Aug 19, 2014	43.62	43.62	43.41	43.44	66,350	-0.09(-0.20%)
Aug 18, 2014	43.63	43.63	43.50	43.53	61,221	-0.17(-0.39%)
Aug 15, 2014	43.57	43.79	43.57	43.70	62,945	+0.11(+0.25%)
Aug 14, 2014	43.65	43.65	43.54	43.59	46,010	+0.04(+0.09%)
Aug 13, 2014	43.49	43.56	43.49	43.55	74,628	+0.11(+0.25%)
Aug 12, 2014	43.56	43.56	43.43	43.44	78,710	-0.11(-0.25%)
Aug 11, 2014	43.59	43.60	43.53	43.55	85,351	+0.02(+0.04%)
Aug 08, 2014	43.58	43.68	43.54	43.53	82,213	-0.05(-0.11%)
Aug 07, 2014	43.43	43.59	43.39	43.58	29,322	+0.19(+0.43%)
Aug 06, 2014	43.50	43.50	43.39	43.39	59,861	+0.00(+0.01%)
Aug 05, 2014	43.31	43.42	43.24	43.39	38,505	+0.03(+0.06%)
Aug 04, 2014	43.49	43.49	43.36	43.36	84,328	-0.06(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.