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 (%)
Apr 30, 2020 50.52 50.53 50.14 50.19 863,193 -0.34(-0.67%)
Apr 29, 2020 50.53 50.59 50.45 50.53 736,536 -0.06(-0.12%)
Apr 28, 2020 50.46 50.59 50.43 50.59 1,004,838 +0.20(+0.39%)
Apr 27, 2020 50.45 50.54 50.36 50.39 1,157,851 -0.06(-0.12%)
Apr 24, 2020 50.21 50.49 50.20 50.45 739,395 +0.27(+0.54%)
Apr 23, 2020 50.29 50.34 50.13 50.18 897,149 +0.03(+0.05%)
Apr 22, 2020 50.00 50.21 49.91 50.15 839,643 +0.21(+0.43%)
Apr 21, 2020 49.84 50.00 49.84 49.94 562,817 +0.22(+0.44%)
Apr 20, 2020 49.57 49.86 49.53 49.72 824,582 -0.10(-0.20%)
Apr 17, 2020 50.14 50.17 49.72 49.82 986,684 -0.27(-0.54%)
Apr 16, 2020 50.53 50.57 49.92 50.09 1,509,587 -0.39(-0.77%)
Apr 15, 2020 50.62 50.69 50.45 50.48 1,040,550 +0.07(+0.13%)
Apr 14, 2020 50.39 50.52 50.35 50.42 986,955 +0.08(+0.17%)
Apr 13, 2020 50.24 50.40 50.24 50.33 1,010,043 +0.12(+0.24%)
Apr 09, 2020 50.00 50.37 49.94 50.21 674,307 +0.43(+0.87%)
Apr 08, 2020 50.06 50.14 49.77 49.78 742,185 -0.25(-0.51%)
Apr 07, 2020 50.04 50.24 49.89 50.03 1,023,640 +0.06(+0.12%)
Apr 06, 2020 50.11 50.26 49.93 49.97 5,314,657 -0.08(-0.17%)
Apr 03, 2020 50.13 50.27 49.91 50.06 703,614 +0.37(+0.75%)
Apr 02, 2020 49.38 49.86 49.35 49.69 908,488 +0.67(+1.37%)
Apr 01, 2020 49.07 49.24 48.90 49.01 683,797 +0.15(+0.31%)
Mar 31, 2020 49.07 49.22 48.66 48.86 1,386,618 -0.10(-0.21%)
Mar 30, 2020 49.48 49.64 48.81 48.96 3,782,480 -0.37(-0.74%)
Mar 27, 2020 49.47 49.69 48.68 49.33 2,327,177 -0.03(-0.07%)
Mar 26, 2020 49.57 50.20 49.24 49.36 1,007,002 +0.20(+0.41%)
Mar 25, 2020 48.87 49.48 48.85 49.16 1,300,120 +0.28(+0.57%)
Mar 24, 2020 48.33 49.19 48.20 48.88 1,265,895 +0.26(+0.54%)
Mar 23, 2020 47.60 48.73 47.54 48.61 5,288,989 +0.91(+1.91%)
Mar 20, 2020 45.59 47.82 45.59 47.71 1,886,153 +1.95(+4.25%)
Mar 19, 2020 45.38 46.16 45.22 45.76 2,328,869 +0.65(+1.45%)
Mar 18, 2020 45.45 45.96 44.66 45.11 3,188,924 -0.65(-1.43%)
Mar 17, 2020 46.79 47.28 45.62 45.76 1,726,025 -1.28(-2.73%)
Mar 16, 2020 46.73 47.16 46.07 47.04 3,170,932 +0.19(+0.40%)
Mar 13, 2020 47.13 47.74 46.73 46.86 4,158,012 +0.19(+0.40%)
Mar 12, 2020 46.77 48.84 45.88 46.67 6,294,650 -0.55(-1.17%)
Mar 11, 2020 48.39 48.70 46.47 47.22 2,182,900 -1.04(-2.15%)
Mar 10, 2020 49.50 49.93 48.14 48.26 2,218,114 -1.24(-2.51%)
Mar 09, 2020 50.59 50.82 49.36 49.50 2,718,854 -1.10(-2.17%)
Mar 06, 2020 50.79 50.86 50.34 50.59 2,453,941 +0.33(+0.66%)
Mar 05, 2020 50.33 50.41 50.23 50.26 1,342,765 +0.16(+0.32%)
Mar 04, 2020 50.25 50.38 50.07 50.10 1,076,159 -0.07(-0.14%)
Mar 03, 2020 49.72 50.43 49.65 50.17 1,276,380 +0.56(+1.13%)
Mar 02, 2020 49.64 49.80 49.54 49.61 1,563,306 +0.02(+0.03%)
Feb 28, 2020 49.61 49.76 49.57 49.59 1,955,008 +0.07(+0.14%)
Feb 27, 2020 49.47 49.55 49.42 49.52 1,202,883 +0.14(+0.29%)
Feb 26, 2020 49.28 49.46 49.25 49.38 1,051,193 -0.03(-0.05%)
Feb 25, 2020 49.40 49.55 49.38 49.41 870,205 -0.05(-0.10%)
Feb 24, 2020 49.46 49.50 49.41 49.46 1,253,726 +0.20(+0.41%)
Feb 21, 2020 49.19 49.29 49.18 49.25 602,039 +0.10(+0.21%)
Feb 20, 2020 49.07 49.15 49.04 49.15 532,823 +0.10(+0.21%)
Feb 19, 2020 49.04 49.06 49.01 49.05 528,625 -0.02(-0.03%)
Feb 18, 2020 49.01 49.09 48.98 49.07 480,264 +0.11(+0.23%)
Feb 14, 2020 48.94 48.99 48.93 48.95 731,627 +0.05(+0.10%)
Feb 13, 2020 48.87 48.92 48.87 48.90 371,386 +0.08(+0.16%)
Feb 12, 2020 48.76 48.84 48.75 48.83 504,243 -0.04(-0.09%)
Feb 11, 2020 48.93 48.93 48.84 48.87 494,508 -0.14(-0.28%)
Feb 10, 2020 49.00 49.03 48.94 49.01 532,654 +0.07(+0.14%)
Feb 07, 2020 48.84 48.94 48.81 48.94 628,286 +0.19(+0.38%)
Feb 06, 2020 48.66 48.75 48.64 48.75 709,923 +0.08(+0.16%)
Feb 05, 2020 48.68 48.71 48.64 48.67 602,862 -0.12(-0.24%)
Feb 04, 2020 48.85 48.87 48.73 48.79 818,431 -0.21(-0.43%)
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.