Historical Data for Schwab U.S. TIPs ETF (SCHP)

$ 57.12   0.08 (+0.14%) Volume: 305.47k 8:00 PM EDT 20-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/20/19 57.16 57.2063 57.12 57.12 305.47k 0.08 0.14% 57.12 17.46m 2,004
08/19/19 57.04 57.15 57.03 57.04 361.82k -0.23 -0.40% 57.04 20.66m 2,220
08/16/19 57.27 57.31 57.14 57.27 328.48k -0.15 -0.26% 57.27 18.81m 2,025
08/15/19 57.25 57.53 57.1734 57.42 329.69k 0.23 0.40% 57.42 18.9m 2,085
08/14/19 57.22 57.24 57.1353 57.19 291.81k 0.15 0.26% 57.19 16.69m 1,690
08/13/19 57.25 57.25 56.97 57.04 357.8k -0.11 -0.19% 57.04 20.42m 2,251
08/12/19 57.10 57.22 57.04 57.15 239.66k 0.26 0.46% 57.15 13.69m 1,568
08/09/19 57.06 57.13 56.88 56.89 243.74k -0.05 -0.09% 56.89 13.9m 1,405
08/08/19 56.78 57.00 56.71 56.94 573.84k 0.16 0.28% 56.94 32.62m 2,615
08/07/19 57.09 57.19 56.78 56.78 774.05k 0.01 0.02% 56.78 44.11m 2,942
08/06/19 56.57 56.78 56.5601 56.77 324.6k 0.16 0.28% 56.77 18.41m 2,179
08/05/19 56.49 56.6386 56.46 56.61 366.75k 0.21 0.37% 56.61 20.74m 2,248
08/02/19 56.39 56.43 56.26 56.40 419.49k 0.01 0.02% 56.40 23.64m 2,467
08/01/19 56.10 56.4311 56.05 56.39 381.43k 0.209919 0.37% 56.39 21.45m 2,988
07/31/19 56.18 56.42 56.10 56.27 408.69k 0.089857 0.16% 56.1801 23.01m 1,997
07/30/19 56.17 56.19 56.11 56.18 400.71k 0.079872 0.14% 56.0902 22.5m 1,324
07/29/19 56.17 56.175 56.09 56.10 494.42k -0.019968 -0.04% 56.0104 27.75m 1,906
07/26/19 56.22 56.22 56.08 56.12 296.42k -0.079872 -0.14% 56.0303 16.64m 1,867
07/25/19 56.24 56.24 56.1338 56.20 436.44k -0.059905 -0.11% 56.1102 24.52m 2,236
07/24/19 56.25 56.32 56.221 56.26 414.78k 0.019969 0.04% 56.1701 23.34m 2,026
07/23/19 56.25 56.28 56.19 56.24 422.81k -0.049921 -0.09% 56.1501 23.78m 2,208
07/22/19 56.31 56.345 56.27 56.29 588.52k 0.029952 0.05% 56.20 33.14m 2,205