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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	44.12	44.14	44.07	44.08	515,629	+0.01(+0.02%)
Nov 29, 2018	43.97	44.09	43.97	44.07	413,521	+0.24(+0.55%)
Nov 28, 2018	43.76	43.93	43.74	43.83	1,085,599	+0.04(+0.09%)
Nov 27, 2018	43.88	43.93	43.79	43.79	477,706	-0.13(-0.30%)
Nov 26, 2018	43.93	43.96	43.91	43.93	441,235	-0.02(-0.04%)
Nov 23, 2018	44.02	44.03	43.94	43.94	262,341	-0.07(-0.17%)
Nov 21, 2018		44.02	44.02	44.02	0	-0.01(-0.02%)
Nov 20, 2018	44.07	44.11	44.02	44.02	630,416	-0.09(-0.21%)
Nov 19, 2018	44.07	44.14	44.07	44.12	1,551,095	-0.01(-0.02%)
Nov 16, 2018	44.05	44.14	44.03	44.12	472,650	+0.16(+0.36%)
Nov 15, 2018	43.96	44.00	43.88	43.97	563,636	+0.06(+0.13%)
Nov 14, 2018	43.86	44.00	43.84	43.91	437,221	+0.02(+0.04%)
Nov 13, 2018	43.90	43.92	43.86	43.89	438,499	-0.05(-0.11%)
Nov 12, 2018	43.88	44.02	43.88	43.94	435,278	+0.11(+0.25%)
Nov 09, 2018	43.76	43.86	43.76	43.83	632,735	+0.10(+0.23%)
Nov 08, 2018	43.83	43.86	43.73	43.73	1,614,261	-0.08(-0.19%)
Nov 07, 2018	43.87	43.90	43.79	43.82	424,384	+0.05(+0.11%)
Nov 06, 2018	43.84	43.85	43.77	43.77	424,757	-0.03(-0.08%)
Nov 05, 2018	43.78	43.84	43.78	43.80	1,682,378	+0.07(+0.17%)
Nov 02, 2018	43.78	43.79	43.69	43.73	3,313,741	-0.13(-0.30%)
Nov 01, 2018	43.83	43.92	43.83	43.86	1,349,864	-0.04(-0.09%)
Oct 31, 2018	43.92	43.99	43.88	43.90	1,086,821	-0.12(-0.26%)
Oct 30, 2018	44.05	44.07	44.01	44.02	402,329	-0.09(-0.21%)
Oct 29, 2018	44.14	44.16	44.05	44.11	517,123	-0.04(-0.09%)
Oct 26, 2018	44.03	44.17	44.02	44.15	454,660	+0.20(+0.45%)
Oct 25, 2018	44.05	44.07	43.92	43.95	522,458	-0.15(-0.34%)
Oct 24, 2018	44.06	44.12	44.04	44.10	635,865	+0.13(+0.30%)
Oct 23, 2018	44.07	44.13	43.97	43.97	462,882	-0.02(-0.06%)
Oct 22, 2018	44.01	44.03	43.96	43.99	664,148	-0.02(-0.04%)
Oct 19, 2018	44.02	44.03	43.97	44.01	810,435	-0.02(-0.06%)
Oct 18, 2018	44.03	44.11	44.02	44.03	720,886	-0.03(-0.08%)
Oct 17, 2018	44.13	44.16	44.06	44.07	519,851	-0.12(-0.26%)
Oct 16, 2018	44.13	44.18	44.11	44.18	772,459	+0.01(+0.02%)
Oct 15, 2018	44.18	44.21	44.15	44.17	589,565	+0.04(+0.09%)
Oct 12, 2018	44.12	44.22	44.12	44.13	1,196,794	-0.06(-0.13%)
Oct 11, 2018	44.14	44.23	44.09	44.19	1,430,882	+0.04(+0.09%)
Oct 10, 2018	44.08	44.15	44.02	44.15	603,423	-0.01(-0.02%)
Oct 09, 2018	44.08	44.18	44.08	44.16	1,670,772	+0.08(+0.19%)
Oct 08, 2018	44.10	44.12	44.05	44.07	1,003,711	+0.02(+0.04%)
Oct 05, 2018	44.10	44.16	44.02	44.06	1,993,811	-0.16(-0.36%)
Oct 04, 2018	44.25	44.28	44.16	44.21	6,293,231	-0.12(-0.26%)
Oct 03, 2018	44.45	44.49	44.26	44.33	1,158,978	-0.22(-0.48%)
Oct 02, 2018	44.50	44.55	44.46	44.55	996,069	+0.08(+0.19%)
Oct 01, 2018	44.53	44.54	44.45	44.46	3,619,674	-0.10(-0.22%)
Sep 28, 2018	44.59	44.63	44.54	44.56	396,592	-0.03(-0.07%)
Sep 27, 2018	44.57	44.59	44.53	44.59	434,110	+0.03(+0.07%)
Sep 26, 2018	44.49	44.58	44.49	44.56	474,417	+0.06(+0.13%)
Sep 25, 2018	44.47	44.50	44.46	44.50	315,646	-0.02(-0.04%)
Sep 24, 2018	44.51	44.57	44.50	44.52	650,690	-0.04(-0.09%)
Sep 21, 2018	44.50	44.57	44.50	44.56	369,950	+0.04(+0.09%)
Sep 20, 2018	44.49	44.59	44.48	44.52	369,638	+0.02(+0.06%)
Sep 19, 2018	44.49	44.51	44.41	44.49	890,618	-0.02(-0.06%)
Sep 18, 2018	44.59	44.60	44.52	44.52	631,664	-0.11(-0.24%)
Sep 17, 2018	44.61	44.64	44.59	44.63	370,907	-0.01(-0.02%)
Sep 14, 2018	44.60	44.67	44.59	44.63	802,629	-0.07(-0.15%)
Sep 13, 2018	44.75	44.75	44.69	44.70	410,061	-0.07(-0.15%)
Sep 12, 2018	44.77	44.80	44.76	44.77	291,218	+0.03(+0.07%)
Sep 11, 2018	44.75	44.77	44.71	44.73	564,154	-0.08(-0.18%)
Sep 10, 2018	44.80	44.83	44.78	44.82	318,085	+0.02(+0.04%)
Sep 07, 2018	44.80	44.82	44.75	44.80	399,982	-0.11(-0.24%)
Sep 06, 2018	44.89	44.94	44.87	44.91	262,714	+0.02(+0.04%)
Sep 05, 2018	44.88	44.91	44.85	44.89	1,061,115	-0.01(-0.02%)

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.