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

$ 56.745   -0.015 (-0.03%) Volume: 296.08k 3:42 PM EST Dec 10, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 56.75 56.775 56.6745 56.745 296.08k -0.015 -0.03% 56.745 16.79m 1,316
12/09/19 56.81 56.84 56.72 56.76 416.85k 0.01 0.02% 56.76 23.66m 2,372
12/06/19 56.63 56.75 56.63 56.75 919.49k 0.02 0.04% 56.75 52.12m 2,754
12/05/19 56.73 56.7939 56.7199 56.73 299.44k -0.13 -0.23% 56.73 16.99m 1,612
12/04/19 56.84 56.898 56.785 56.86 326.63k -0.07 -0.12% 56.86 18.57m 1,558
12/03/19 56.74 56.97 56.72 56.93 962.5k 0.38 0.67% 56.93 54.78m 2,400
12/02/19 56.43 56.55 56.39 56.55 506.85k -0.028486 -0.05% 56.55 28.63m 2,191
11/29/19 56.82 56.85 56.655 56.68 199.62k -0.169696 -0.30% 56.5785 11.33m 942
11/27/19 56.86 56.91 56.83 56.85 334.06k -0.119785 -0.21% 56.7482 19m 1,431
11/26/19 56.89 56.97 56.89 56.97 882.09k 0.129767 0.23% 56.868 50.24m 2,249
11/25/19 56.78 56.868 56.78 56.84 319.18k 0.059893 0.11% 56.7382 18.14m 1,728
11/22/19 56.77 56.82 56.735 56.78 291.07k 0.039928 0.07% 56.6783 16.53m 1,607
11/21/19 56.71 56.82 56.695 56.74 447.7k -0.129767 -0.23% 56.6384 25.4m 2,489
11/20/19 56.76 56.87 56.7407 56.87 370.26k 0.18966 0.34% 56.7681 21.04m 2,168
11/19/19 56.59 56.695 56.59 56.68 366.28k 0.109803 0.19% 56.5785 20.75m 1,751
11/18/19 56.49 56.59 56.4856 56.57 360.29k 0.109803 0.19% 56.4687 20.38m 1,863
11/15/19 56.43 56.54 56.43 56.46 277.83k -0.049911 -0.09% 56.3589 15.69m 1,319
11/14/19 56.50 56.5763 56.50 56.51 505.2k 0.069875 0.12% 56.4088 28.57m 1,423
11/13/19 56.46 56.4653 56.3638 56.44 566.52k 0.059893 0.11% 56.3389 31.95m 1,824
11/12/19 56.37 56.42 56.31 56.38 426.53k 0.059892 0.11% 56.279 24.05m 1,442
11/11/19 56.36 56.415 56.305 56.32 779.82k -0.009982 -0.02% 56.2191 43.92m 2,777