Skip to main content

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

53.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 53.35 53.44 53.33 53.39 2,483,748 +0.06(+0.11%)
May 27, 2021 53.25 53.34 53.20 53.33 2,487,302 -0.03(-0.05%)
May 26, 2021 53.47 53.49 53.31 53.36 1,536,989 -0.11(-0.21%)
May 25, 2021 53.46 53.49 53.40 53.47 1,544,682 +0.15(+0.29%)
May 24, 2021 53.22 53.32 53.20 53.32 1,385,780 +0.13(+0.24%)
May 21, 2021 53.13 53.19 53.08 53.19 2,071,853 +0.12(+0.23%)
May 20, 2021 53.09 53.16 53.03 53.07 1,814,406 +0.01(+0.02%)
May 19, 2021 53.33 53.38 53.03 53.06 2,482,947 -0.35(-0.66%)
May 18, 2021 53.43 53.45 53.39 53.41 1,810,267 -0.06(-0.11%)
May 17, 2021 53.38 53.48 53.35 53.47 2,077,802 +0.09(+0.18%)
May 14, 2021 53.26 53.38 53.24 53.38 3,276,017 +0.17(+0.32%)
May 13, 2021 53.22 53.25 53.14 53.20 2,799,981 +0.01(+0.02%)
May 12, 2021 53.34 53.39 53.17 53.20 2,435,212 -0.10(-0.19%)
May 11, 2021 53.26 53.32 53.19 53.30 1,873,642 -0.12(-0.22%)
May 10, 2021 53.50 53.61 53.39 53.42 2,109,827 +0.03(+0.06%)
May 07, 2021 53.32 53.43 53.29 53.38 4,399,507 +0.12(+0.22%)
May 06, 2021 53.35 53.43 53.25 53.26 1,752,834 -0.07(-0.13%)
May 05, 2021 53.20 53.34 53.11 53.33 1,801,852 +0.27(+0.50%)
May 04, 2021 53.14 53.19 53.04 53.07 2,205,796 +0.10(+0.19%)
May 03, 2021 52.86 52.99 52.85 52.97 1,862,416 +0.13(+0.24%)
Apr 30, 2021 52.81 52.84 52.76 52.84 3,220,539 -0.03(-0.06%)
Apr 29, 2021 52.82 52.87 52.76 52.87 1,471,859 -0.03(-0.06%)
Apr 28, 2021 52.84 52.90 52.74 52.90 1,772,113 +0.19(+0.36%)
Apr 27, 2021 52.76 52.79 52.67 52.72 25,286,268 +0.00(+0.00%)
Apr 26, 2021 52.65 52.74 52.63 52.72 2,685,439 +0.04(+0.08%)
Apr 23, 2021 52.67 52.68 52.57 52.67 3,006,696 +0.00(+0.00%)
Apr 22, 2021 52.65 52.70 52.57 52.67 1,375,939 +0.07(+0.13%)
Apr 21, 2021 52.55 52.61 52.53 52.61 2,684,356 +0.04(+0.08%)
Apr 20, 2021 52.45 52.57 52.43 52.56 1,249,585 +0.03(+0.07%)
Apr 19, 2021 52.53 52.56 52.47 52.53 1,786,217 -0.09(-0.16%)
Apr 16, 2021 52.54 52.65 52.53 52.61 3,463,911 -0.02(-0.03%)
Apr 15, 2021 52.50 52.65 52.50 52.63 2,015,836 +0.28(+0.54%)
Apr 14, 2021 52.29 52.37 52.28 52.35 2,207,291 +0.00(+0.00%)
Apr 13, 2021 52.23 52.36 52.22 52.35 2,966,980 +0.17(+0.33%)
Apr 12, 2021 52.17 52.18 52.10 52.18 3,729,935 +0.01(+0.02%)
Apr 09, 2021 52.17 52.24 52.12 52.17 3,108,638 -0.09(-0.18%)
Apr 08, 2021 52.24 52.30 52.20 52.26 1,539,364 +0.09(+0.18%)
Apr 07, 2021 52.14 52.26 52.14 52.17 1,307,874 +0.03(+0.05%)
Apr 06, 2021 52.12 52.21 52.12 52.14 2,046,308 +0.06(+0.11%)
Apr 05, 2021 52.03 52.10 51.99 52.08 2,619,839 -0.16(-0.31%)
Apr 01, 2021 52.15 52.25 52.11 52.25 1,613,726 +0.13(+0.25%)
Mar 31, 2021 52.11 52.20 52.00 52.12 1,333,701 +0.03(+0.07%)
Mar 30, 2021 52.03 52.10 52.01 52.08 1,456,774 -0.08(-0.15%)
Mar 29, 2021 52.35 52.35 52.11 52.16 1,249,251 -0.13(-0.24%)
Mar 26, 2021 52.27 52.40 52.27 52.29 1,340,778 +0.00(+0.00%)
Mar 25, 2021 52.31 52.36 52.23 52.29 2,087,389 -0.03(-0.07%)
Mar 24, 2021 52.19 52.34 52.17 52.32 2,729,674 +0.14(+0.26%)
Mar 23, 2021 52.06 52.18 52.04 52.18 1,402,602 +0.13(+0.25%)
Mar 22, 2021 51.91 52.08 51.91 52.06 1,729,704 +0.21(+0.41%)
Mar 19, 2021 51.73 51.85 51.68 51.84 1,451,092 +0.09(+0.18%)
Mar 18, 2021 51.84 51.87 51.74 51.75 2,135,693 -0.36(-0.69%)
Mar 17, 2021 52.04 52.19 51.92 52.11 3,063,680 -0.04(-0.08%)
Mar 16, 2021 52.12 52.19 52.06 52.15 1,465,895 +0.10(+0.20%)
Mar 15, 2021 51.90 52.06 51.88 52.05 1,628,567 +0.14(+0.28%)
Mar 12, 2021 51.98 51.99 51.81 51.90 2,281,847 -0.36(-0.68%)
Mar 11, 2021 52.27 52.32 52.18 52.26 2,265,418 +0.02(+0.03%)
Mar 10, 2021 52.03 52.24 52.01 52.24 1,621,739 +0.27(+0.52%)
Mar 09, 2021 51.91 51.99 51.86 51.97 1,870,055 +0.29(+0.56%)
Mar 08, 2021 51.96 51.96 51.68 51.68 2,233,011 -0.29(-0.56%)
Mar 05, 2021 51.83 52.02 51.82 51.97 1,443,112 +0.07(+0.13%)
Mar 04, 2021 52.17 52.18 51.82 51.90 1,715,868 -0.23(-0.44%)
Mar 03, 2021 52.11 52.17 52.05 52.13 1,419,207 -0.11(-0.21%)
Mar 02, 2021 52.03 52.24 52.00 52.24 1,940,444 +0.19(+0.36%)
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.