Skip to main content

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

52.22 +0.23 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 44.00 44.07 43.96 44.04 857,843 +0.11(+0.25%)
Jan 30, 2017 43.99 44.01 43.90 43.93 752,364 -0.02(-0.05%)
Jan 27, 2017 43.98 44.01 43.91 43.95 1,019,202 +0.02(+0.05%)
Jan 26, 2017 43.86 43.93 43.77 43.93 221,059 +0.09(+0.20%)
Jan 25, 2017 43.89 43.90 43.80 43.84 456,447 -0.14(-0.33%)
Jan 24, 2017 44.02 44.08 43.92 43.98 294,265 -0.07(-0.16%)
Jan 23, 2017 43.94 44.11 43.89 44.05 280,217 +0.14(+0.31%)
Jan 20, 2017 43.87 43.97 43.80 43.92 882,663 +0.03(+0.07%)
Jan 19, 2017 43.86 43.92 43.72 43.89 457,438 -0.01(-0.02%)
Jan 18, 2017 44.09 44.10 43.88 43.90 369,838 -0.23(-0.52%)
Jan 17, 2017 44.16 44.18 44.01 44.13 378,950 +0.15(+0.34%)
Jan 13, 2017 43.97 43.97 43.97 0 -0.08(-0.18%)
Jan 12, 2017 44.18 44.21 44.04 44.05 295,386 +0.07(+0.16%)
Jan 11, 2017 43.97 44.14 43.93 43.98 501,828 +0.07(+0.16%)
Jan 10, 2017 43.85 43.93 43.82 43.91 317,371 +0.02(+0.05%)
Jan 09, 2017 43.88 43.89 43.79 43.89 262,613 +0.08(+0.18%)
Jan 06, 2017 43.82 43.88 43.76 43.81 393,293 -0.15(-0.34%)
Jan 05, 2017 43.98 44.19 43.72 43.96 387,851 +0.15(+0.35%)
Jan 04, 2017 43.75 43.82 43.69 43.81 514,982 +0.05(+0.11%)
Jan 03, 2017 43.62 43.79 43.57 43.76 896,920 +0.10(+0.24%)
Dec 30, 2016 43.66 43.66 43.66 0 +0.18(+0.42%)
Dec 29, 2016 43.50 43.55 43.47 43.47 172,359 +0.02(+0.04%)
Dec 28, 2016 43.39 43.50 43.35 43.46 198,708 +0.08(+0.18%)
Dec 27, 2016 43.31 43.38 43.28 43.38 250,359 -0.02(-0.05%)
Dec 23, 2016 43.40 43.40 43.40 0 +0.08(+0.18%)
Dec 22, 2016 43.14 43.35 43.10 43.32 322,507 +0.15(+0.35%)
Dec 21, 2016 43.24 43.25 43.12 43.17 285,696 +0.08(+0.18%)
Dec 20, 2016 42.97 43.10 42.94 43.10 277,775 +0.06(+0.15%)
Dec 19, 2016 42.94 43.05 42.91 43.03 381,899 +0.19(+0.44%)
Dec 16, 2016 42.88 42.96 42.78 42.84 520,425 -0.03(-0.07%)
Dec 15, 2016 43.02 43.06 42.85 42.87 479,528 -0.27(-0.62%)
Dec 14, 2016 43.60 43.62 43.13 43.14 313,714 -0.35(-0.80%)
Dec 13, 2016 43.59 43.62 43.43 43.49 475,948 -0.06(-0.15%)
Dec 12, 2016 43.55 43.55 43.47 43.55 287,726 +0.03(+0.07%)
Dec 09, 2016 43.70 43.75 43.46 43.52 261,125 -0.20(-0.45%)
Dec 08, 2016 43.69 43.78 43.63 43.72 335,335 -0.08(-0.18%)
Dec 07, 2016 43.80 43.85 43.72 43.80 201,947 +0.08(+0.18%)
Dec 06, 2016 43.64 43.74 43.57 43.72 210,151 +0.06(+0.13%)
Dec 05, 2016 43.58 43.81 43.50 43.66 894,599 +0.11(+0.25%)
Dec 02, 2016 43.63 43.76 43.54 43.55 148,468 -0.03(-0.07%)
Dec 01, 2016 43.68 43.68 43.47 43.59 579,831 -0.08(-0.18%)
Nov 30, 2016 43.68 43.75 43.52 43.66 234,452 -0.01(-0.02%)
Nov 29, 2016 43.51 43.69 43.41 43.67 199,387 +0.09(+0.22%)
Nov 28, 2016 43.64 43.71 43.57 43.57 268,356 -0.01(-0.02%)
Nov 25, 2016 43.58 43.68 43.50 43.58 154,723 -0.05(-0.11%)
Nov 23, 2016 43.63 43.63 43.63 0 -0.12(-0.27%)
Nov 22, 2016 43.76 43.80 43.70 43.75 395,405 +0.05(+0.11%)
Nov 21, 2016 43.69 43.75 43.66 43.70 406,082 +0.08(+0.18%)
Nov 18, 2016 43.78 43.78 43.53 43.62 380,252 -0.09(-0.22%)
Nov 17, 2016 43.90 43.90 43.67 43.72 321,779 -0.06(-0.14%)
Nov 16, 2016 43.61 43.79 43.58 43.78 357,192 +0.09(+0.22%)
Nov 15, 2016 43.79 43.87 43.67 43.69 246,388 +0.02(+0.05%)
Nov 14, 2016 43.97 43.98 43.63 43.66 876,254 -0.35(-0.81%)
Nov 11, 2016 44.14 44.17 44.00 44.02 543,776 -0.09(-0.21%)
Nov 10, 2016 44.23 44.37 44.05 44.11 607,445 -0.11(-0.25%)
Nov 09, 2016 44.52 44.52 44.19 44.22 450,094 -0.29(-0.66%)
Nov 08, 2016 44.56 44.62 44.47 44.51 350,453 -0.07(-0.16%)
Nov 07, 2016 44.60 44.60 44.51 44.58 192,360 -0.02(-0.05%)
Nov 04, 2016 44.56 44.62 44.51 44.61 654,943 +0.11(+0.25%)
Nov 03, 2016 44.61 44.61 44.47 44.50 189,119 -0.13(-0.28%)
Nov 02, 2016 44.58 44.67 44.55 44.62 252,062 +0.02(+0.04%)
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.