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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	51.69	51.78	51.39	51.39	4,526,072	-0.06(-0.11%)
Jun 29, 2022	51.53	51.69	51.31	51.44	4,473,713	-0.10(-0.20%)
Jun 28, 2022	51.69	51.72	51.49	51.54	2,841,891	-0.17(-0.32%)
Jun 27, 2022	51.94	52.02	51.71	51.71	2,883,057	-0.39(-0.74%)
Jun 24, 2022	52.12	52.27	52.02	52.10	5,455,191	+0.06(+0.12%)
Jun 23, 2022	52.08	52.25	51.98	52.03	4,364,167	+0.13(+0.25%)
Jun 22, 2022	51.89	51.96	51.80	51.90	5,994,149	+0.34(+0.66%)
Jun 21, 2022	51.60	51.74	51.55	51.56	3,271,902	-0.20(-0.39%)
Jun 17, 2022	51.76	51.83	51.56	51.77	11,292,162	-0.03(-0.05%)
Jun 16, 2022	51.25	51.89	51.12	51.79	6,954,768	-0.10(-0.20%)
Jun 15, 2022	51.39	52.04	51.30	51.89	7,257,616	+0.70(+1.37%)
Jun 14, 2022	51.68	51.70	50.99	51.19	6,092,129	-0.70(-1.35%)
Jun 13, 2022	52.20	52.28	51.71	51.89	8,232,467	-0.90(-1.71%)
Jun 10, 2022	53.01	53.06	52.77	52.80	3,573,429	-0.25(-0.47%)
Jun 09, 2022	53.00	53.10	52.94	53.05	1,947,161	+0.03(+0.05%)
Jun 08, 2022	53.11	53.18	53.02	53.02	2,147,270	-0.16(-0.29%)
Jun 07, 2022	53.09	53.20	53.05	53.17	2,999,398	+0.14(+0.26%)
Jun 06, 2022	53.25	53.29	53.00	53.04	2,400,697	-0.38(-0.71%)
Jun 03, 2022	52.96	53.41	52.95	53.41	2,209,749	+0.37(+0.69%)
Jun 02, 2022	53.05	53.07	52.90	53.05	5,329,415	+0.24(+0.45%)
Jun 01, 2022	53.10	53.10	52.79	52.81	3,364,571	-0.23(-0.44%)
May 31, 2022	53.30	53.30	52.97	53.04	3,698,389	-0.34(-0.63%)
May 27, 2022	53.39	53.45	53.34	53.38	2,539,527	+0.13(+0.24%)
May 26, 2022	53.19	53.35	53.10	53.25	4,295,612	+0.21(+0.40%)
May 25, 2022	53.10	53.10	52.90	53.04	3,012,473	+0.06(+0.12%)
May 24, 2022	52.81	53.09	52.77	52.98	3,606,765	+0.27(+0.52%)
May 23, 2022	52.76	52.93	52.70	52.70	3,883,052	-0.18(-0.34%)
May 20, 2022	52.90	52.95	52.75	52.89	4,148,920	+0.05(+0.09%)
May 19, 2022	53.19	53.29	52.70	52.84	6,999,986	-0.21(-0.40%)
May 18, 2022	52.89	53.13	52.87	53.05	6,099,577	+0.37(+0.71%)
May 17, 2022	52.90	52.92	52.64	52.68	5,027,143	-0.28(-0.53%)
May 16, 2022	53.07	53.11	52.93	52.96	3,592,909	+0.02(+0.03%)
May 13, 2022	52.68	52.95	52.62	52.94	8,717,255	+0.31(+0.59%)
May 12, 2022	53.00	53.11	52.62	52.63	7,559,774	-0.26(-0.50%)
May 11, 2022	52.31	52.94	52.18	52.90	7,413,438	+0.61(+1.17%)
May 10, 2022	52.42	52.60	52.23	52.28	7,687,893	-0.24(-0.45%)
May 09, 2022	52.56	52.61	52.41	52.52	7,992,495	-0.18(-0.35%)
May 06, 2022	52.61	52.90	52.53	52.70	10,226,024	-0.15(-0.29%)
May 05, 2022	53.01	53.16	52.67	52.86	10,768,429	-0.57(-1.07%)
May 04, 2022	53.01	53.53	52.76	53.43	9,055,310	+0.45(+0.84%)
May 03, 2022	53.27	53.37	52.99	52.99	10,554,015	+0.14(+0.26%)
May 02, 2022	53.41	53.41	52.79	52.85	10,652,595	-0.68(-1.27%)
Apr 29, 2022	53.93	54.06	53.45	53.53	25,230,854	-0.48(-0.89%)
Apr 28, 2022	53.74	54.03	53.67	54.01	18,554,396	+0.30(+0.56%)
Apr 27, 2022	53.84	53.85	53.61	53.71	19,005,294	-0.10(-0.19%)
Apr 26, 2022	53.78	53.86	53.65	53.81	22,072,154	+0.11(+0.20%)
Apr 25, 2022	53.86	53.99	53.67	53.70	6,814,495	-0.03(-0.05%)
Apr 22, 2022	53.88	54.13	53.68	53.73	5,218,375	-0.21(-0.39%)
Apr 21, 2022	53.73	53.96	53.41	53.94	6,714,964	+0.21(+0.39%)
Apr 20, 2022	53.48	53.81	53.43	53.73	4,108,674	+0.41(+0.76%)
Apr 19, 2022	53.48	53.57	53.29	53.32	4,990,450	-0.29(-0.54%)
Apr 18, 2022	53.70	53.71	53.56	53.61	3,547,506	-0.02(-0.03%)
Apr 14, 2022	53.63	53.69	53.47	53.63	8,597,551	-0.03(-0.05%)
Apr 13, 2022	53.81	53.89	53.60	53.66	5,022,421	-0.08(-0.15%)
Apr 12, 2022	53.90	54.04	53.72	53.74	4,631,736	-0.01(-0.02%)
Apr 11, 2022	53.54	53.75	53.50	53.75	6,676,323	-0.08(-0.15%)
Apr 08, 2022	53.69	53.83	53.66	53.83	8,055,887	+0.09(+0.17%)
Apr 07, 2022	53.81	53.90	53.64	53.74	3,866,661	-0.08(-0.15%)
Apr 06, 2022	53.89	54.01	53.57	53.82	7,252,602	-0.22(-0.40%)
Apr 05, 2022	54.35	54.42	54.03	54.04	7,980,860	-0.41(-0.75%)
Apr 04, 2022	54.53	54.55	54.38	54.44	3,958,302	-0.02(-0.03%)

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.