Skip to main content

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

51.99 -0.07 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 43.08 43.22 42.98 43.21 83,204 +0.26(+0.60%)
Feb 26, 2015 43.08 43.13 42.95 42.95 47,359 -0.03(-0.08%)
Feb 25, 2015 42.91 43.01 42.83 42.99 37,921 +0.10(+0.23%)
Feb 24, 2015 42.67 42.93 42.61 42.89 84,721 +0.23(+0.53%)
Feb 23, 2015 42.66 42.69 42.64 42.66 75,159 +0.06(+0.15%)
Feb 20, 2015 42.71 42.79 42.54 42.60 58,514 +0.02(+0.06%)
Feb 19, 2015 42.52 42.63 42.52 42.58 48,569 -0.01(-0.03%)
Feb 18, 2015 42.54 42.70 42.44 42.59 73,150 +0.12(+0.28%)
Feb 17, 2015 42.64 42.67 42.40 42.47 317,642 -0.20(-0.48%)
Feb 13, 2015 42.80 42.67 42.67 42.67 103,054 -0.09(-0.20%)
Feb 12, 2015 42.87 43.04 42.76 42.76 101,204 -0.12(-0.27%)
Feb 11, 2015 42.87 42.98 42.72 42.87 84,136 -0.02(-0.04%)
Feb 10, 2015 43.09 43.09 42.87 42.89 107,138 -0.19(-0.44%)
Feb 09, 2015 43.23 43.23 43.07 43.08 107,386 -0.06(-0.15%)
Feb 06, 2015 43.25 43.26 43.08 43.14 78,442 -0.28(-0.65%)
Feb 05, 2015 43.62 43.62 43.42 43.42 71,767 -0.20(-0.45%)
Feb 04, 2015 43.48 43.66 43.38 43.62 59,484 +0.04(+0.09%)
Feb 03, 2015 43.48 43.62 43.48 43.58 60,487 -0.16(-0.36%)
Feb 02, 2015 43.77 43.84 43.71 43.74 220,554 -0.05(-0.13%)
Jan 30, 2015 43.82 43.83 43.66 43.79 316,272 +0.29(+0.67%)
Jan 29, 2015 43.45 43.50 43.38 43.50 211,262 -0.03(-0.07%)
Jan 28, 2015 43.39 43.63 43.36 43.53 117,216 +0.15(+0.34%)
Jan 27, 2015 43.39 43.42 43.34 43.38 66,496 +0.13(+0.29%)
Jan 26, 2015 43.33 43.37 43.21 43.26 112,776 -0.06(-0.14%)
Jan 23, 2015 43.22 43.34 43.18 43.32 123,641 +0.31(+0.73%)
Jan 22, 2015 43.16 43.18 42.87 43.01 104,750 +0.00(+0.00%)
Jan 21, 2015 43.23 43.28 42.97 43.01 134,876 -0.21(-0.49%)
Jan 20, 2015 43.22 43.29 43.15 43.22 207,219 +0.13(+0.31%)
Jan 16, 2015 43.34 43.37 43.09 43.09 83,019 -0.25(-0.57%)
Jan 15, 2015 43.09 43.34 43.09 43.33 73,263 +0.34(+0.80%)
Jan 14, 2015 42.92 43.09 42.87 42.99 374,576 +0.29(+0.68%)
Jan 13, 2015 42.66 42.80 42.61 42.70 101,672 -0.10(-0.24%)
Jan 12, 2015 42.79 42.85 42.73 42.80 87,343 -0.02(-0.04%)
Jan 09, 2015 42.70 42.86 42.68 42.82 102,684 +0.08(+0.19%)
Jan 08, 2015 42.71 42.76 42.65 42.74 181,156 -0.02(-0.05%)
Jan 07, 2015 42.63 42.79 42.57 42.76 78,194 +0.00(+0.01%)
Jan 06, 2015 42.82 42.99 42.70 42.75 80,399 +0.03(+0.07%)
Jan 05, 2015 42.72 42.80 42.68 42.73 80,452 +0.04(+0.10%)
Jan 02, 2015 42.54 42.74 42.51 42.69 220,111 +0.21(+0.50%)
Dec 31, 2014 42.31 42.47 42.47 42.47 66,148 +0.13(+0.31%)
Dec 30, 2014 42.37 42.44 42.30 42.34 112,266 -0.01(-0.04%)
Dec 29, 2014 42.36 42.44 42.29 42.36 91,122 +0.06(+0.15%)
Dec 26, 2014 42.33 42.33 42.20 42.29 62,090 +0.10(+0.24%)
Dec 24, 2014 42.11 42.19 42.19 42.19 42,013 -0.04(-0.09%)
Dec 23, 2014 42.51 42.54 42.23 42.23 83,941 -0.35(-0.83%)
Dec 22, 2014 42.52 42.61 42.50 42.58 95,933 +0.11(+0.26%)
Dec 19, 2014 42.29 42.52 42.29 42.47 73,558 +0.14(+0.33%)
Dec 18, 2014 42.48 42.49 42.29 42.33 68,476 -0.27(-0.62%)
Dec 17, 2014 42.72 43.00 42.52 42.60 453,176 -0.19(-0.44%)
Dec 16, 2014 42.73 42.80 42.63 42.79 42,454 +0.22(+0.52%)
Dec 15, 2014 42.59 42.63 42.53 42.57 55,879 -0.13(-0.30%)
Dec 12, 2014 42.69 42.73 42.54 42.69 103,509 +0.06(+0.15%)
Dec 11, 2014 42.65 42.68 42.57 42.63 178,770 -0.05(-0.13%)
Dec 10, 2014 42.59 42.71 42.55 42.69 62,559 +0.05(+0.11%)
Dec 09, 2014 42.58 42.65 42.56 42.64 91,649 +0.20(+0.46%)
Dec 08, 2014 42.38 42.51 42.32 42.44 104,304 +0.05(+0.11%)
Dec 05, 2014 42.58 42.58 42.32 42.40 59,537 -0.24(-0.57%)
Dec 04, 2014 42.52 42.65 42.52 42.64 51,174 +0.08(+0.18%)
Dec 03, 2014 42.52 42.56 42.48 42.56 38,864 +0.03(+0.07%)
Dec 02, 2014 42.74 42.74 42.53 42.53 48,392 -0.24(-0.57%)
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.