Skip to main content

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

52.19 +0.03 (+0.05%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 53.94 53.94 53.94 888,739 +0.16(+0.29%)
Dec 30, 2020 53.70 53.80 53.69 53.78 888,739 +0.02(+0.03%)
Dec 29, 2020 53.72 53.76 53.71 53.76 979,545 -0.03(-0.05%)
Dec 28, 2020 53.74 53.79 53.68 53.79 961,601 +0.04(+0.08%)
Dec 24, 2020 53.73 53.77 53.73 53.74 562,146 +0.03(+0.05%)
Dec 23, 2020 53.61 53.73 53.54 53.72 2,056,787 +0.03(+0.05%)
Dec 22, 2020 53.67 53.71 53.65 53.69 937,192 +0.03(+0.06%)
Dec 21, 2020 53.69 53.72 53.63 53.66 1,372,331 -0.02(-0.03%)
Dec 18, 2020 53.72 53.73 53.64 53.68 1,490,308 +0.01(+0.02%)
Dec 17, 2020 53.79 53.80 53.64 53.67 995,930 +0.02(+0.04%)
Dec 16, 2020 53.59 53.68 53.54 53.64 1,293,660 -0.01(-0.02%)
Dec 15, 2020 53.57 53.65 53.55 53.65 1,075,041 +0.10(+0.18%)
Dec 14, 2020 53.50 53.58 53.44 53.56 1,034,195 +0.00(+0.00%)
Dec 11, 2020 53.54 53.59 53.50 53.56 910,335 +0.01(+0.02%)
Dec 10, 2020 53.49 53.55 53.46 53.55 1,126,808 +0.10(+0.18%)
Dec 09, 2020 53.47 53.49 53.42 53.45 1,629,016 -0.04(-0.08%)
Dec 08, 2020 53.45 53.53 53.45 53.50 1,071,534 +0.10(+0.18%)
Dec 07, 2020 53.37 53.47 53.37 53.40 1,055,999 +0.13(+0.24%)
Dec 04, 2020 53.28 53.30 53.19 53.27 1,551,826 -0.10(-0.20%)
Dec 03, 2020 53.31 53.38 53.27 53.38 856,917 +0.15(+0.28%)
Dec 02, 2020 53.12 53.24 53.04 53.23 1,551,000 +0.07(+0.13%)
Dec 01, 2020 53.24 53.24 53.09 53.16 988,247 -0.11(-0.20%)
Nov 30, 2020 53.22 53.32 53.22 53.27 923,177 +0.08(+0.15%)
Nov 27, 2020 53.17 53.21 53.16 53.19 461,501 +0.10(+0.20%)
Nov 25, 2020 53.07 53.16 53.07 53.09 1,515,538 +0.09(+0.16%)
Nov 24, 2020 53.00 53.03 52.96 53.00 1,298,932 +0.00(+0.00%)
Nov 23, 2020 53.01 53.03 52.96 53.00 1,084,000 -0.03(-0.05%)
Nov 20, 2020 52.93 53.04 52.93 53.03 716,171 +0.09(+0.16%)
Nov 19, 2020 52.90 52.98 52.86 52.94 1,174,308 +0.07(+0.13%)
Nov 18, 2020 52.91 52.92 52.81 52.87 1,440,493 +0.01(+0.02%)
Nov 17, 2020 52.82 52.87 52.81 52.86 1,047,645 +0.10(+0.18%)
Nov 16, 2020 52.86 52.87 52.75 52.77 1,287,398 -0.07(-0.13%)
Nov 13, 2020 52.87 52.87 52.79 52.83 2,397,175 +0.02(+0.03%)
Nov 12, 2020 52.77 52.87 52.75 52.82 1,318,351 +0.11(+0.21%)
Nov 11, 2020 52.62 52.70 52.61 52.70 833,291 +0.10(+0.18%)
Nov 10, 2020 52.54 52.70 52.54 52.61 1,354,173 +0.05(+0.10%)
Nov 09, 2020 52.52 52.57 52.42 52.56 1,766,633 -0.15(-0.28%)
Nov 06, 2020 52.82 52.82 52.70 52.70 3,843,846 -0.22(-0.41%)
Nov 05, 2020 52.90 52.97 52.88 52.92 981,624 +0.05(+0.10%)
Nov 04, 2020 52.92 52.98 52.83 52.87 997,184 +0.03(+0.07%)
Nov 03, 2020 52.79 52.83 52.69 52.83 995,062 -0.03(-0.05%)
Nov 02, 2020 52.77 52.89 52.77 52.86 1,443,224 +0.17(+0.32%)
Oct 30, 2020 52.79 52.84 52.63 52.69 2,048,625 -0.16(-0.29%)
Oct 29, 2020 52.97 52.97 52.81 52.85 1,132,947 -0.16(-0.29%)
Oct 28, 2020 53.04 53.05 52.97 53.00 979,788 -0.07(-0.13%)
Oct 27, 2020 53.06 53.09 53.04 53.07 705,073 +0.07(+0.13%)
Oct 26, 2020 52.96 53.00 52.92 53.00 1,036,333 +0.09(+0.18%)
Oct 23, 2020 52.87 52.94 52.85 52.91 853,584 +0.02(+0.03%)
Oct 22, 2020 52.91 52.94 52.84 52.89 1,033,957 -0.09(-0.18%)
Oct 21, 2020 52.94 53.01 52.94 52.98 938,355 +0.01(+0.02%)
Oct 20, 2020 52.98 53.03 52.94 52.98 1,978,807 -0.06(-0.11%)
Oct 19, 2020 53.08 53.10 53.01 53.04 1,092,811 -0.10(-0.19%)
Oct 16, 2020 53.10 53.16 53.09 53.14 1,464,313 +0.02(+0.03%)
Oct 15, 2020 53.10 53.14 53.08 53.12 852,438 -0.01(-0.02%)
Oct 14, 2020 53.20 53.20 53.09 53.13 772,956 -0.03(-0.05%)
Oct 13, 2020 53.13 53.18 53.10 53.16 699,698 +0.05(+0.10%)
Oct 12, 2020 53.08 53.11 53.05 53.10 757,941 +0.02(+0.03%)
Oct 09, 2020 53.05 53.09 52.99 53.09 749,304 +0.02(+0.03%)
Oct 08, 2020 52.96 53.07 52.93 53.07 737,147 +0.20(+0.38%)
Oct 07, 2020 52.88 52.91 52.83 52.87 1,103,130 -0.03(-0.05%)
Oct 06, 2020 52.89 52.96 52.79 52.90 1,406,699 +0.02(+0.03%)
Oct 05, 2020 53.01 53.01 52.86 52.88 700,499 -0.15(-0.28%)
Oct 02, 2020 53.03 53.04 52.97 53.03 610,265 -0.01(-0.02%)
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.