Skip to main content

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

52.16 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 44.77 44.88 44.75 44.83 887,483 +0.03(+0.06%)
Dec 28, 2018 44.75 44.81 44.72 44.81 963,855 +0.11(+0.24%)
Dec 27, 2018 44.77 44.82 44.68 44.70 1,486,011 +0.02(+0.04%)
Dec 26, 2018 44.75 44.82 44.66 44.68 811,878 -0.08(-0.17%)
Dec 24, 2018 44.74 44.79 44.71 44.76 445,641 +0.03(+0.08%)
Dec 21, 2018 44.77 44.79 44.69 44.72 853,751 -0.01(-0.02%)
Dec 20, 2018 44.84 44.85 44.69 44.73 1,558,892 -0.13(-0.28%)
Dec 19, 2018 44.83 44.95 44.83 44.86 758,004 +0.11(+0.25%)
Dec 18, 2018 44.69 44.80 44.68 44.75 2,435,562 +0.09(+0.21%)
Dec 17, 2018 44.59 44.66 44.59 44.65 709,066 +0.07(+0.15%)
Dec 14, 2018 44.62 44.62 44.56 44.59 464,547 +0.03(+0.06%)
Dec 13, 2018 44.55 44.60 44.53 44.56 735,437 +0.02(+0.04%)
Dec 12, 2018 44.58 44.60 44.52 44.54 511,034 -0.04(-0.09%)
Dec 11, 2018 44.75 44.80 44.57 44.59 532,046 -0.20(-0.45%)
Dec 10, 2018 44.87 44.91 44.75 44.79 852,238 -0.08(-0.17%)
Dec 07, 2018 44.85 44.89 44.80 44.86 534,641 +0.06(+0.13%)
Dec 06, 2018 44.83 44.92 44.79 44.80 764,960 -0.02(-0.04%)
Dec 04, 2018 44.75 44.93 44.75 44.82 1,312,821 +0.16(+0.36%)
Dec 03, 2018 44.65 44.67 44.59 44.66 447,005 +0.08(+0.19%)
Nov 30, 2018 44.62 44.64 44.57 44.58 509,892 +0.01(+0.02%)
Nov 29, 2018 44.47 44.59 44.47 44.57 408,920 +0.24(+0.55%)
Nov 28, 2018 44.25 44.43 44.24 44.33 1,073,521 +0.04(+0.09%)
Nov 27, 2018 44.37 44.42 44.29 44.29 472,391 -0.13(-0.30%)
Nov 26, 2018 44.42 44.45 44.40 44.42 436,326 -0.02(-0.04%)
Nov 23, 2018 44.52 44.53 44.44 44.44 259,423 -0.08(-0.17%)
Nov 21, 2018 44.51 44.51 44.51 0 -0.01(-0.02%)
Nov 20, 2018 44.57 44.60 44.52 44.52 623,402 -0.09(-0.21%)
Nov 19, 2018 44.56 44.64 44.56 44.61 1,533,838 -0.01(-0.02%)
Nov 16, 2018 44.55 44.64 44.53 44.62 467,391 +0.16(+0.36%)
Nov 15, 2018 44.45 44.49 44.38 44.46 557,366 +0.06(+0.13%)
Nov 14, 2018 44.35 44.49 44.34 44.40 432,356 +0.02(+0.04%)
Nov 13, 2018 44.39 44.41 44.35 44.39 433,621 -0.05(-0.11%)
Nov 12, 2018 44.37 44.52 44.37 44.44 430,436 +0.11(+0.25%)
Nov 09, 2018 44.25 44.35 44.25 44.33 625,695 +0.10(+0.23%)
Nov 08, 2018 44.32 44.35 44.23 44.23 1,596,301 -0.08(-0.19%)
Nov 07, 2018 44.36 44.39 44.29 44.31 419,662 +0.05(+0.11%)
Nov 06, 2018 44.34 44.34 44.26 44.26 420,031 -0.03(-0.08%)
Nov 05, 2018 44.28 44.34 44.28 44.29 1,663,661 +0.08(+0.17%)
Nov 02, 2018 44.28 44.29 44.18 44.22 3,276,875 -0.13(-0.30%)
Nov 01, 2018 44.33 44.41 44.33 44.35 1,334,846 -0.04(-0.09%)
Oct 31, 2018 44.42 44.49 44.38 44.39 1,074,730 -0.12(-0.26%)
Oct 30, 2018 44.54 44.57 44.50 44.51 397,853 -0.09(-0.21%)
Oct 29, 2018 44.64 44.66 44.55 44.60 511,370 -0.04(-0.09%)
Oct 26, 2018 44.53 44.67 44.52 44.64 449,602 +0.20(+0.45%)
Oct 25, 2018 44.54 44.57 44.41 44.44 516,646 -0.15(-0.34%)
Oct 24, 2018 44.55 44.62 44.54 44.59 628,791 +0.13(+0.30%)
Oct 23, 2018 44.57 44.63 44.46 44.46 457,732 -0.03(-0.06%)
Oct 22, 2018 44.50 44.53 44.45 44.49 656,759 -0.02(-0.04%)
Oct 19, 2018 44.51 44.53 44.46 44.50 801,419 -0.03(-0.06%)
Oct 18, 2018 44.53 44.61 44.51 44.53 712,866 -0.03(-0.07%)
Oct 17, 2018 44.63 44.66 44.55 44.56 514,067 -0.12(-0.26%)
Oct 16, 2018 44.63 44.68 44.60 44.68 763,865 +0.01(+0.02%)
Oct 15, 2018 44.68 44.70 44.64 44.67 583,006 +0.04(+0.09%)
Oct 12, 2018 44.62 44.72 44.61 44.63 1,183,479 -0.06(-0.13%)
Oct 11, 2018 44.64 44.73 44.59 44.69 1,414,963 +0.04(+0.09%)
Oct 10, 2018 44.58 44.64 44.52 44.64 596,710 -0.01(-0.02%)
Oct 09, 2018 44.58 44.68 44.58 44.65 1,652,184 +0.08(+0.19%)
Oct 08, 2018 44.59 44.61 44.54 44.57 992,545 +0.02(+0.04%)
Oct 05, 2018 44.59 44.65 44.52 44.55 1,971,629 -0.16(-0.36%)
Oct 04, 2018 44.75 44.78 44.65 44.71 6,223,217 -0.12(-0.26%)
Oct 03, 2018 44.95 44.99 44.76 44.83 1,146,084 -0.22(-0.48%)
Oct 02, 2018 45.00 45.05 44.97 45.05 984,987 +0.08(+0.19%)
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.