Skip to main content

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

53.58 -0.19 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 54.84 54.93 54.79 54.92 4,015,011 +0.19(+0.35%)
Sep 30, 2021 54.62 54.72 54.56 54.73 2,752,788 +0.06(+0.11%)
Sep 29, 2021 54.75 54.78 54.59 54.67 2,816,602 +0.01(+0.02%)
Sep 28, 2021 54.74 54.74 54.65 54.66 2,537,651 -0.12(-0.22%)
Sep 27, 2021 54.74 54.84 54.72 54.78 3,332,264 +0.03(+0.06%)
Sep 24, 2021 54.78 54.80 54.69 54.75 3,095,528 -0.14(-0.25%)
Sep 23, 2021 54.97 55.01 54.83 54.89 3,411,731 -0.21(-0.38%)
Sep 22, 2021 55.15 55.22 55.02 55.10 3,823,538 -0.03(-0.05%)
Sep 21, 2021 55.20 55.21 55.10 55.12 2,627,737 -0.08(-0.14%)
Sep 20, 2021 55.18 55.23 55.13 55.20 2,806,790 +0.09(+0.16%)
Sep 17, 2021 55.23 55.23 55.10 55.11 2,571,165 -0.17(-0.32%)
Sep 16, 2021 55.30 55.33 55.24 55.29 1,721,322 -0.07(-0.13%)
Sep 15, 2021 55.45 55.47 55.31 55.36 2,610,783 +0.01(+0.02%)
Sep 14, 2021 55.30 55.43 55.27 55.35 2,574,530 +0.03(+0.06%)
Sep 13, 2021 55.44 55.45 55.28 55.31 2,609,161 +0.00(+0.00%)
Sep 10, 2021 55.45 55.47 55.30 55.31 3,656,157 -0.15(-0.27%)
Sep 09, 2021 55.24 55.47 55.21 55.46 3,399,171 +0.29(+0.52%)
Sep 08, 2021 55.10 55.20 55.07 55.17 2,516,446 +0.19(+0.35%)
Sep 07, 2021 54.98 55.03 54.92 54.98 2,863,372 -0.10(-0.17%)
Sep 03, 2021 55.12 55.13 55.06 55.08 1,753,633 -0.08(-0.14%)
Sep 02, 2021 55.15 55.17 55.10 55.16 1,297,528 +0.03(+0.05%)
Sep 01, 2021 55.03 55.13 54.97 55.13 2,313,638 -0.01(-0.02%)
Aug 31, 2021 55.21 55.24 55.06 55.14 2,412,049 -0.13(-0.24%)
Aug 30, 2021 55.35 55.38 55.19 55.27 3,135,609 +0.00(+0.00%)
Aug 27, 2021 54.92 55.27 54.86 55.27 3,931,695 +0.40(+0.73%)
Aug 26, 2021 54.86 54.89 54.80 54.87 2,698,889 +0.01(+0.02%)
Aug 25, 2021 54.90 54.92 54.80 54.86 1,934,367 -0.01(-0.02%)
Aug 24, 2021 54.87 54.96 54.85 54.87 2,145,504 +0.00(+0.00%)
Aug 23, 2021 54.85 54.90 54.81 54.87 1,729,733 +0.12(+0.22%)
Aug 20, 2021 54.87 54.91 54.73 54.75 2,538,699 -0.16(-0.28%)
Aug 19, 2021 54.89 54.92 54.81 54.91 4,283,309 +0.02(+0.03%)
Aug 18, 2021 54.90 54.91 54.76 54.89 2,485,664 -0.02(-0.03%)
Aug 17, 2021 55.07 55.09 54.89 54.91 2,610,141 -0.13(-0.24%)
Aug 16, 2021 55.02 55.09 55.00 55.04 4,181,434 +0.07(+0.13%)
Aug 13, 2021 54.90 54.99 54.87 54.97 3,138,644 +0.14(+0.25%)
Aug 12, 2021 54.86 54.88 54.78 54.83 2,114,444 -0.05(-0.09%)
Aug 11, 2021 54.76 54.91 54.71 54.88 2,768,823 +0.09(+0.16%)
Aug 10, 2021 54.79 54.85 54.74 54.79 2,165,379 +0.04(+0.08%)
Aug 09, 2021 54.85 54.89 54.73 54.75 2,427,721 -0.10(-0.17%)
Aug 06, 2021 54.76 54.86 54.73 54.85 2,263,456 -0.11(-0.21%)
Aug 05, 2021 55.04 55.05 54.90 54.96 3,870,773 -0.20(-0.36%)
Aug 04, 2021 55.29 55.32 55.07 55.16 2,543,964 -0.10(-0.19%)
Aug 03, 2021 55.17 55.28 55.14 55.26 2,735,778 +0.06(+0.11%)
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.