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

63.19 USD -0.09 (-0.13%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 63.08 63.41 63.04 63.27 4,837,823 +0.11(+0.17%)
Dec 02, 2021 62.98 63.19 62.88 63.16 4,876,128 +0.18(+0.29%)
Dec 01, 2021 63.04 63.06 62.73 62.98 4,522,350 -0.32(-0.51%)
Nov 30, 2021 63.48 63.59 63.20 63.30 5,996,747 +0.03(+0.05%)
Nov 29, 2021 63.34 63.45 63.23 63.27 2,683,912 -0.15(-0.24%)
Nov 26, 2021 63.27 63.44 63.13 63.42 2,177,074 +0.33(+0.52%)
Nov 24, 2021 62.94 63.12 62.80 63.09 3,741,964 +0.21(+0.33%)
Nov 23, 2021 63.00 63.01 62.73 62.88 3,600,540 -0.26(-0.41%)
Nov 22, 2021 63.24 63.33 63.04 63.14 3,292,235 -0.50(-0.79%)
Nov 19, 2021 63.81 63.95 63.62 63.64 3,443,641 -0.13(-0.20%)
Nov 18, 2021 63.71 63.82 63.69 63.77 2,933,780 +0.04(+0.06%)
Nov 17, 2021 63.52 63.75 63.48 63.73 2,890,885 +0.13(+0.20%)
Nov 16, 2021 63.75 63.80 63.55 63.60 3,401,623 -0.10(-0.16%)
Nov 15, 2021 63.77 63.86 63.68 63.70 2,724,505 -0.01(-0.02%)
Nov 12, 2021 63.78 63.95 63.69 63.71 3,686,747 +0.01(+0.02%)
Nov 11, 2021 63.77 63.81 63.68 63.70 2,122,340 -0.03(-0.05%)
Nov 10, 2021 64.12 63.73 4,650,718 -0.16(-0.25%)
Nov 09, 2021 63.76 63.93 63.66 63.89 3,398,082 +0.36(+0.57%)
Nov 08, 2021 63.43 63.54 63.38 63.53 2,953,924 +0.21(+0.33%)
Nov 05, 2021 63.24 63.37 63.19 63.32 4,550,155 +0.23(+0.36%)
Nov 04, 2021 63.02 63.14 62.97 63.09 3,947,590 +0.40(+0.64%)
Nov 03, 2021 62.75 62.91 62.62 62.69 4,266,929 -0.09(-0.14%)
Nov 02, 2021 62.65 62.78 62.63 62.78 2,534,533 +0.22(+0.35%)
Nov 01, 2021 62.87 62.98 62.46 62.56 3,699,836 -0.42(-0.67%)
Oct 29, 2021 62.73 63.01 62.68 62.98 3,936,617 -0.11(-0.17%)
Oct 28, 2021 63.33 63.41 62.99 63.09 4,735,304 -0.57(-0.90%)
Oct 27, 2021 63.50 63.70 63.38 63.66 4,465,386 +0.29(+0.46%)
Oct 26, 2021 63.21 63.37 63.37 2,731,551 +0.23(+0.36%)
Oct 25, 2021 63.00 63.19 62.99 63.14 3,074,224 +0.17(+0.27%)
Oct 22, 2021 62.98 63.04 62.83 62.97 3,596,615 +0.10(+0.16%)
Oct 21, 2021 62.79 62.95 62.69 62.87 4,892,825 +0.15(+0.24%)
Oct 20, 2021 62.52 62.75 62.52 62.72 3,524,631 +0.11(+0.18%)
Oct 19, 2021 62.65 62.68 62.55 62.61 2,360,887 -0.17(-0.27%)
Oct 18, 2021 62.80 62.86 62.66 62.78 2,405,455 -0.12(-0.19%)
Oct 15, 2021 62.99 63.00 62.83 62.90 2,436,655 -0.09(-0.14%)
Oct 14, 2021 62.97 63.03 62.88 62.99 4,327,886 +0.12(+0.19%)
Oct 13, 2021 62.65 62.88 62.63 62.87 4,511,980 +0.30(+0.48%)
Oct 12, 2021 62.54 62.65 62.49 62.57 3,405,177 +0.12(+0.19%)
Oct 11, 2021 62.51 62.56 62.45 62.45 2,753,721 -0.05(-0.08%)
Oct 08, 2021 62.54 62.55 62.44 62.50 5,471,982 +0.02(+0.03%)
Oct 07, 2021 62.45 62.49 62.36 62.48 2,280,532 -0.07(-0.11%)
Oct 06, 2021 62.60 62.64 62.52 62.55 2,616,147 -0.05(-0.08%)
Oct 05, 2021 62.60 62.62 62.53 62.60 2,448,536 +0.09(+0.14%)
Oct 04, 2021 62.47 62.55 62.41 62.51 3,214,942 +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.