Skip to main content

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

53.64 +0.06 (+0.11%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 56.06 56.06 55.96 56.01 2,943,780 -0.09(-0.16%)
Dec 30, 2021 55.92 56.09 55.85 56.09 3,600,268 +0.29(+0.53%)
Dec 29, 2021 55.63 55.80 55.52 55.80 3,665,236 +0.04(+0.08%)
Dec 28, 2021 55.93 55.93 55.73 55.76 3,326,603 -0.04(-0.06%)
Dec 27, 2021 55.62 55.80 55.59 55.79 3,796,670 +0.21(+0.38%)
Dec 23, 2021 55.70 55.70 55.51 55.58 5,499,541 -0.13(-0.24%)
Dec 22, 2021 55.56 55.79 55.49 55.71 3,805,205 +0.18(+0.32%)
Dec 21, 2021 55.39 55.53 55.32 55.53 3,446,711 +0.10(+0.18%)
Dec 20, 2021 55.44 55.49 55.40 55.44 2,853,797 -0.04(-0.08%)
Dec 17, 2021 55.51 55.54 55.42 55.48 4,924,895 +0.06(+0.11%)
Dec 16, 2021 55.50 55.51 55.31 55.42 3,755,138 +0.10(+0.18%)
Dec 15, 2021 55.21 55.36 54.99 55.32 4,624,440 +0.05(+0.10%)
Dec 14, 2021 55.33 55.33 55.17 55.27 4,904,634 -0.14(-0.25%)
Dec 13, 2021 55.53 55.63 55.41 55.41 6,094,168 -0.01(-0.02%)
Dec 10, 2021 55.40 55.53 55.39 55.42 3,518,808 +0.00(+0.00%)
Dec 09, 2021 55.67 55.74 55.40 55.42 2,899,209 -0.22(-0.40%)
Dec 08, 2021 55.73 55.73 55.58 55.64 2,881,413 -0.09(-0.16%)
Dec 07, 2021 55.74 55.81 55.66 55.73 3,838,625 +0.07(+0.13%)
Dec 06, 2021 55.93 55.98 55.65 55.66 4,425,686 -0.21(-0.38%)
Dec 03, 2021 55.70 56.00 55.67 55.87 5,478,415 +0.10(+0.17%)
Dec 02, 2021 55.62 55.80 55.53 55.77 5,521,792 +0.16(+0.29%)
Dec 01, 2021 55.67 55.69 55.40 55.62 5,121,169 -0.16(-0.29%)
Nov 30, 2021 55.93 56.03 55.69 55.78 6,805,742 +0.03(+0.05%)
Nov 29, 2021 55.81 55.91 55.71 55.75 3,045,987 -0.13(-0.24%)
Nov 26, 2021 55.75 55.90 55.63 55.88 2,470,773 +0.29(+0.52%)
Nov 24, 2021 55.46 55.62 55.34 55.59 4,246,776 +0.18(+0.33%)
Nov 23, 2021 55.51 55.52 55.27 55.41 4,086,273 -0.23(-0.41%)
Nov 22, 2021 55.72 55.80 55.55 55.63 3,736,376 -0.44(-0.79%)
Nov 19, 2021 56.22 56.35 56.06 56.08 3,908,207 -0.11(-0.20%)
Nov 18, 2021 56.14 56.23 56.12 56.19 3,329,563 +0.04(+0.06%)
Nov 17, 2021 55.97 56.17 55.93 56.15 3,280,881 +0.11(+0.20%)
Nov 16, 2021 56.17 56.21 56.00 56.04 3,860,521 -0.09(-0.16%)
Nov 15, 2021 56.19 56.27 56.11 56.13 3,092,056 -0.01(-0.02%)
Nov 12, 2021 56.20 56.35 56.12 56.14 4,184,110 +0.01(+0.02%)
Nov 11, 2021 56.19 56.22 56.11 56.13 2,408,655 -0.03(-0.05%)
Nov 10, 2021 56.50 56.15 5,278,126 -0.14(-0.25%)
Nov 09, 2021 56.18 56.33 56.09 56.30 3,856,502 +0.32(+0.57%)
Nov 08, 2021 55.89 55.99 55.85 55.98 3,352,425 +0.19(+0.33%)
Nov 05, 2021 55.72 55.84 55.68 55.79 5,163,996 +0.20(+0.36%)
Nov 04, 2021 55.53 55.63 55.48 55.59 4,480,142 +0.35(+0.64%)
Nov 03, 2021 55.29 55.43 55.18 55.24 4,842,562 -0.08(-0.14%)
Nov 02, 2021 55.20 55.32 55.19 55.32 2,876,455 +0.19(+0.35%)
Nov 01, 2021 55.40 55.49 55.04 55.12 4,198,965 -0.22(-0.39%)
Oct 29, 2021 55.12 55.37 55.08 55.34 4,480,137 -0.10(-0.17%)
Oct 28, 2021 55.65 55.72 55.35 55.44 5,389,098 -0.50(-0.90%)
Oct 27, 2021 55.80 55.97 55.69 55.94 5,081,913 +0.25(+0.46%)
Oct 26, 2021 55.54 55.68 55.68 3,108,690 +0.20(+0.36%)
Oct 25, 2021 55.36 55.52 55.35 55.48 3,498,676 +0.15(+0.27%)
Oct 22, 2021 55.34 55.40 55.21 55.33 4,093,192 +0.09(+0.16%)
Oct 21, 2021 55.17 55.31 55.08 55.24 5,568,367 +0.13(+0.24%)
Oct 20, 2021 54.94 55.14 54.94 55.11 4,011,269 +0.10(+0.18%)
Oct 19, 2021 55.05 55.08 54.97 55.01 2,686,850 -0.15(-0.27%)
Oct 18, 2021 55.18 55.23 55.06 55.16 2,737,571 -0.11(-0.19%)
Oct 15, 2021 55.35 55.36 55.21 55.27 2,773,079 -0.08(-0.14%)
Oct 14, 2021 55.33 55.38 55.25 55.35 4,925,428 +0.11(+0.19%)
Oct 13, 2021 55.05 55.25 55.04 55.24 5,134,940 +0.26(+0.48%)
Oct 12, 2021 54.95 55.05 54.91 54.98 3,875,323 +0.11(+0.19%)
Oct 11, 2021 54.93 54.97 54.87 54.87 3,133,921 -0.04(-0.08%)
Oct 08, 2021 54.95 54.96 54.86 54.92 6,227,487 +0.02(+0.03%)
Oct 07, 2021 54.87 54.91 54.79 54.90 2,595,400 -0.06(-0.11%)
Oct 06, 2021 55.01 55.04 54.94 54.96 2,977,353 -0.04(-0.08%)
Oct 05, 2021 55.01 55.02 54.94 55.01 2,786,600 +0.08(+0.14%)
Oct 04, 2021 54.89 54.97 54.84 54.93 3,658,822 +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.