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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	56.52	56.52	56.42	56.47	2,919,733	-0.09(-0.16%)
Dec 30, 2021	56.38	56.56	56.31	56.56	3,570,857	+0.30(+0.53%)
Dec 29, 2021	56.09	56.26	55.98	56.26	3,635,294	+0.04(+0.08%)
Dec 28, 2021	56.40	56.40	56.19	56.22	3,299,428	-0.04(-0.06%)
Dec 27, 2021	56.08	56.26	56.04	56.25	3,765,655	+0.22(+0.38%)
Dec 23, 2021	56.16	56.16	55.97	56.04	5,454,615	-0.13(-0.24%)
Dec 22, 2021	56.02	56.25	55.95	56.17	3,774,120	+0.18(+0.32%)
Dec 21, 2021	55.85	55.99	55.78	55.99	3,418,555	+0.10(+0.18%)
Dec 20, 2021	55.89	55.95	55.86	55.89	2,830,485	-0.04(-0.08%)
Dec 17, 2021	55.96	56.00	55.87	55.94	4,884,664	+0.06(+0.11%)
Dec 16, 2021	55.96	55.97	55.77	55.88	3,724,438	+0.10(+0.18%)
Dec 15, 2021	55.66	55.82	55.44	55.78	4,586,633	+0.05(+0.10%)
Dec 14, 2021	55.79	55.79	55.63	55.73	4,864,536	-0.14(-0.26%)
Dec 13, 2021	55.99	56.09	55.87	55.87	6,044,346	-0.01(-0.02%)
Dec 10, 2021	55.86	55.99	55.84	55.88	3,490,040	+0.00(+0.00%)
Dec 09, 2021	56.13	56.20	55.86	55.88	2,875,506	-0.22(-0.40%)
Dec 08, 2021	56.19	56.19	56.03	56.10	2,857,856	-0.09(-0.16%)
Dec 07, 2021	56.20	56.27	56.12	56.19	3,807,242	+0.07(+0.13%)
Dec 06, 2021	56.39	56.44	56.11	56.12	4,389,504	-0.21(-0.38%)
Dec 03, 2021	56.16	56.46	56.13	56.33	5,433,626	+0.10(+0.17%)
Dec 02, 2021	56.07	56.26	55.99	56.23	5,476,649	+0.16(+0.29%)
Dec 01, 2021	56.13	56.15	55.85	56.07	5,079,301	-0.16(-0.29%)
Nov 30, 2021	56.40	56.49	56.15	56.24	6,750,057	+0.03(+0.05%)
Nov 29, 2021	56.27	56.37	56.17	56.21	3,021,064	-0.13(-0.24%)
Nov 26, 2021	56.21	56.36	56.08	56.34	2,450,557	+0.29(+0.52%)
Nov 24, 2021	55.92	56.08	55.79	56.05	4,212,029	+0.19(+0.33%)
Nov 23, 2021	55.97	55.97	55.73	55.86	4,052,839	-0.23(-0.41%)
Nov 22, 2021	56.18	56.26	56.00	56.09	3,705,805	-0.44(-0.79%)
Nov 19, 2021	56.69	56.81	56.52	56.54	3,876,230	-0.12(-0.20%)
Nov 18, 2021	56.60	56.70	56.58	56.65	3,302,321	+0.04(+0.06%)
Nov 17, 2021	56.43	56.64	56.40	56.62	3,254,037	+0.12(+0.20%)
Nov 16, 2021	56.64	56.68	56.46	56.50	3,828,934	-0.09(-0.16%)
Nov 15, 2021	56.65	56.73	56.57	56.59	3,066,757	-0.01(-0.02%)
Nov 12, 2021	56.66	56.81	56.58	56.60	4,149,875	+0.01(+0.02%)
Nov 11, 2021	56.65	56.69	56.57	56.59	2,388,948	-0.03(-0.05%)
Nov 10, 2021	56.96			56.62	5,234,940	-0.14(-0.25%)
Nov 09, 2021	56.64	56.80	56.56	56.76	3,824,948	+0.32(+0.57%)
Nov 08, 2021	56.35	56.45	56.31	56.44	3,324,995	+0.19(+0.33%)
Nov 05, 2021	56.18	56.30	56.14	56.25	5,121,745	+0.20(+0.36%)
Nov 04, 2021	55.99	56.09	55.94	56.05	4,443,486	+0.36(+0.64%)
Nov 03, 2021	55.75	55.89	55.63	55.69	4,802,940	-0.08(-0.14%)
Nov 02, 2021	55.66	55.77	55.64	55.77	2,852,920	+0.20(+0.35%)
Nov 01, 2021	55.85	55.95	55.49	55.58	4,164,609	-0.22(-0.39%)
Oct 29, 2021	55.57	55.82	55.53	55.80	4,443,482	-0.10(-0.17%)
Oct 28, 2021	56.11	56.18	55.81	55.89	5,345,005	-0.50(-0.90%)
Oct 27, 2021	56.26	56.43	56.15	56.40	5,040,333	+0.26(+0.46%)
Oct 26, 2021	56.00	56.14		56.14	3,083,256	+0.20(+0.36%)
Oct 25, 2021	55.81	55.98	55.80	55.94	3,470,050	+0.15(+0.27%)
Oct 22, 2021	55.80	55.85	55.67	55.79	4,059,702	+0.09(+0.16%)
Oct 21, 2021	55.63	55.77	55.54	55.70	5,522,808	+0.13(+0.24%)
Oct 20, 2021	55.39	55.59	55.39	55.57	3,978,450	+0.10(+0.18%)
Oct 19, 2021	55.50	55.53	55.42	55.47	2,664,866	-0.15(-0.27%)
Oct 18, 2021	55.64	55.69	55.51	55.62	2,715,173	-0.11(-0.19%)
Oct 15, 2021	55.80	55.81	55.67	55.73	2,750,390	-0.08(-0.14%)
Oct 14, 2021	55.79	55.84	55.71	55.80	4,885,129	+0.11(+0.19%)
Oct 13, 2021	55.50	55.70	55.49	55.70	5,092,927	+0.27(+0.48%)
Oct 12, 2021	55.41	55.51	55.36	55.43	3,843,615	+0.11(+0.19%)
Oct 11, 2021	55.38	55.42	55.33	55.33	3,108,280	-0.04(-0.08%)
Oct 08, 2021	55.41	55.41	55.32	55.37	6,176,535	+0.02(+0.03%)
Oct 07, 2021	55.33	55.36	55.25	55.35	2,574,165	-0.06(-0.11%)
Oct 06, 2021	55.46	55.49	55.39	55.41	2,952,993	-0.04(-0.08%)
Oct 05, 2021	55.46	55.48	55.40	55.46	2,763,801	+0.08(+0.14%)
Oct 04, 2021	55.34	55.42	55.29	55.38	3,628,886	+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.