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

$ 56.99   -0.10 (-0.18%) Volume: 1.34m 8:00 PM EST Jan 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/22/20 57.10 57.1084 56.985 56.99 1.34m -0.10 -0.18% 56.99 76.44m 3,791
01/21/20 57.00 57.09 56.97 57.09 668.1k 0.19 0.33% 57.09 38.13m 2,998
01/17/20 56.85 56.91 56.83 56.90 697.69k -0.06 -0.11% 56.90 39.67m 2,374
01/16/20 57.02 57.03 56.9501 56.96 597.94k -0.11 -0.19% 56.96 34.07m 2,867
01/15/20 57.11 57.11 57.0413 57.07 444.99k 0.02 0.04% 57.07 25.4m 2,034
01/14/20 56.95 57.05 56.93 57.05 944.33k 0.10 0.18% 57.05 53.8m 2,390
01/13/20 56.91 56.9564 56.84 56.95 763.9k 0.00 0.00% 56.95 43.47m 2,557
01/10/20 56.84 56.95 56.84 56.95 497.4k 0.15 0.26% 56.95 28.31m 2,103
01/09/20 56.66 56.80 56.61 56.80 885.31k 0.03 0.05% 56.80 50.22m 2,027
01/08/20 56.87 56.90 56.705 56.77 509.57k -0.08 -0.14% 56.77 28.93m 2,549
01/07/20 56.91 56.94 56.83 56.85 1.05m -0.16 -0.28% 56.85 59.83m 2,513
01/06/20 57.18 57.1939 56.9801 57.01 537.5k -0.14 -0.24% 57.01 30.68m 2,333
01/03/20 57.13 57.225 57.0531 57.15 446.38k 0.26 0.46% 57.15 25.49m 2,370
01/02/20 56.79 56.90 56.79 56.89 719.02k 0.26 0.46% 56.89 40.88m 2,774
12/31/19 56.57 56.75 56.55 56.63 629.12k -0.03 -0.05% 56.63 35.61m 3,294
12/30/19 56.52 56.66 56.51 56.66 580.96k 0.04 0.07% 56.66 32.88m 3,880
12/27/19 56.61 56.65 56.61 56.62 652.73k 0.01 0.02% 56.62 36.97m 2,007
12/26/19 56.57 56.62 56.54 56.61 337.36k 0.01 0.02% 56.61 19.09m 2,499
12/24/19 56.42 56.60 56.42 56.60 492.38k 0.12 0.21% 56.60 27.84m 1,348
12/23/19 56.59 56.60 56.47 56.48 570.08k -0.12 -0.21% 56.48 32.21m 3,610