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 (%)
Mar 31, 2017 44.12 44.22 44.09 44.20 170,990 +0.11(+0.25%)
Mar 30, 2017 44.20 44.20 44.08 44.09 220,688 -0.14(-0.31%)
Mar 29, 2017 44.16 44.24 44.11 44.23 268,391 +0.14(+0.31%)
Mar 28, 2017 44.26 44.28 44.05 44.09 247,558 -0.14(-0.31%)
Mar 27, 2017 44.25 44.30 44.18 44.23 215,947 +0.13(+0.29%)
Mar 24, 2017 44.04 44.21 44.00 44.10 243,870 +0.06(+0.13%)
Mar 23, 2017 44.08 44.09 43.97 44.04 245,565 -0.03(-0.07%)
Mar 22, 2017 44.03 44.12 43.99 44.08 437,213 +0.06(+0.14%)
Mar 21, 2017 43.98 44.07 43.98 44.01 290,426 +0.05(+0.11%)
Mar 20, 2017 43.89 43.97 43.87 43.97 190,155 +0.08(+0.18%)
Mar 17, 2017 43.85 43.90 43.85 43.89 165,938 +0.08(+0.18%)
Mar 16, 2017 43.85 43.88 43.78 43.81 224,208 -0.04(-0.09%)
Mar 15, 2017 43.58 43.86 43.54 43.85 225,763 +0.37(+0.86%)
Mar 14, 2017 43.47 43.51 43.45 43.47 215,402 -0.02(-0.05%)
Mar 13, 2017 43.54 43.60 43.48 43.50 539,432 -0.06(-0.13%)
Mar 10, 2017 43.59 43.65 43.46 43.55 338,134 +0.04(+0.09%)
Mar 09, 2017 43.57 43.59 43.46 43.51 468,479 -0.10(-0.22%)
Mar 08, 2017 43.73 43.75 43.58 43.61 454,534 -0.22(-0.51%)
Mar 07, 2017 43.85 43.86 43.78 43.83 459,405 -0.06(-0.13%)
Mar 06, 2017 43.94 43.94 43.85 43.89 410,255 -0.06(-0.14%)
Mar 03, 2017 43.85 43.95 43.74 43.95 232,098 +0.13(+0.29%)
Mar 02, 2017 43.90 44.10 43.78 43.82 346,427 -0.14(-0.31%)
Mar 01, 2017 43.93 44.26 43.88 43.96 325,379 -0.24(-0.54%)
Feb 28, 2017 44.20 44.37 44.16 44.20 473,540 -0.03(-0.07%)
Feb 27, 2017 44.58 44.58 44.19 44.23 404,177 -0.12(-0.27%)
Feb 24, 2017 44.31 44.37 44.27 44.35 385,824 +0.14(+0.31%)
Feb 23, 2017 44.22 44.23 44.18 44.21 293,883 +0.09(+0.20%)
Feb 22, 2017 44.09 44.13 43.96 44.12 259,358 +0.08(+0.18%)
Feb 21, 2017 44.03 44.09 44.00 44.04 410,874 +0.01(+0.02%)
Feb 17, 2017 44.04 44.04 44.04 0 +0.08(+0.18%)
Feb 16, 2017 44.00 44.12 43.94 43.96 337,131 +0.01(+0.02%)
Feb 15, 2017 43.88 43.95 43.83 43.95 239,530 +0.07(+0.16%)
Feb 14, 2017 44.05 44.05 43.79 43.88 295,204 -0.14(-0.31%)
Feb 13, 2017 44.00 44.04 43.97 44.01 867,426 -0.05(-0.11%)
Feb 10, 2017 44.04 44.10 44.00 44.06 320,348 +0.03(+0.07%)
Feb 09, 2017 44.10 44.10 43.98 44.03 314,300 -0.10(-0.23%)
Feb 08, 2017 44.18 44.02 44.13 254,662 +0.11(+0.25%)
Feb 07, 2017 44.02 44.08 43.98 44.02 278,414 +0.00(+0.00%)
Feb 06, 2017 44.03 44.05 43.92 44.02 295,594 +0.12(+0.27%)
Feb 03, 2017 44.04 44.10 43.85 43.90 344,154 -0.04(-0.09%)
Feb 02, 2017 44.04 44.07 43.92 43.94 344,241 +0.03(+0.07%)
Feb 01, 2017 43.94 44.02 43.86 43.91 1,193,828 -0.13(-0.29%)
Jan 31, 2017 44.00 44.07 43.96 44.04 857,873 +0.11(+0.25%)
Jan 30, 2017 43.99 44.00 43.90 43.93 752,390 -0.02(-0.05%)
Jan 27, 2017 43.98 44.01 43.91 43.95 1,019,237 +0.02(+0.05%)
Jan 26, 2017 43.86 43.93 43.77 43.93 221,067 +0.09(+0.20%)
Jan 25, 2017 43.89 43.90 43.80 43.84 456,463 -0.14(-0.33%)
Jan 24, 2017 44.02 44.08 43.92 43.98 294,275 -0.07(-0.16%)
Jan 23, 2017 43.94 44.11 43.89 44.05 280,226 +0.14(+0.31%)
Jan 20, 2017 43.87 43.97 43.80 43.92 882,693 +0.03(+0.07%)
Jan 19, 2017 43.85 43.92 43.72 43.89 457,454 -0.01(-0.02%)
Jan 18, 2017 44.08 44.10 43.87 43.89 369,850 -0.23(-0.52%)
Jan 17, 2017 44.16 44.18 44.00 44.12 378,963 +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 44.05 295,397 +0.07(+0.16%)
Jan 11, 2017 43.97 44.13 43.93 43.98 501,845 +0.07(+0.16%)
Jan 10, 2017 43.85 43.93 43.82 43.91 317,382 +0.02(+0.05%)
Jan 09, 2017 43.88 43.89 43.79 43.89 262,622 +0.08(+0.18%)
Jan 06, 2017 43.82 43.88 43.76 43.81 393,307 -0.15(-0.34%)
Jan 05, 2017 43.98 44.19 43.72 43.96 387,865 +0.15(+0.35%)
Jan 04, 2017 43.75 43.81 43.68 43.81 514,999 +0.05(+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.