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 (%)
Jun 29, 2012 44.19 44.25 44.08 44.23 200,885 -0.10(-0.23%)
Jun 28, 2012 44.40 44.45 44.30 44.33 86,153 +0.04(+0.10%)
Jun 27, 2012 44.35 44.35 44.26 44.29 25,996 +0.06(+0.14%)
Jun 26, 2012 44.23 44.31 44.21 44.23 33,177 -0.08(-0.19%)
Jun 25, 2012 44.24 44.32 44.23 44.31 18,036 +0.21(+0.49%)
Jun 22, 2012 44.16 44.23 44.09 44.09 52,997 -0.23(-0.52%)
Jun 21, 2012 44.36 44.42 44.29 44.33 85,635 -0.13(-0.29%)
Jun 20, 2012 44.48 44.60 44.40 44.46 64,273 -0.08(-0.17%)
Jun 19, 2012 44.46 44.55 44.44 44.53 50,612 -0.07(-0.16%)
Jun 18, 2012 44.65 44.65 44.52 44.60 53,643 +0.04(+0.10%)
Jun 15, 2012 44.46 44.59 44.46 44.56 20,828 +0.26(+0.60%)
Jun 14, 2012 44.38 44.39 44.25 44.29 31,921 -0.07(-0.16%)
Jun 13, 2012 44.33 44.43 44.26 44.36 37,327 +0.08(+0.17%)
Jun 12, 2012 44.35 44.40 44.25 44.29 31,345 -0.13(-0.30%)
Jun 11, 2012 44.27 44.45 44.27 44.42 84,722 +0.05(+0.12%)
Jun 08, 2012 44.52 44.52 44.32 44.36 65,306 +0.01(+0.02%)
Jun 07, 2012 44.38 44.46 44.30 44.36 31,946 +0.01(+0.02%)
Jun 06, 2012 44.68 44.68 44.34 44.35 64,903 -0.23(-0.52%)
Jun 05, 2012 44.63 44.70 44.54 44.58 51,070 -0.05(-0.10%)
Jun 04, 2012 44.66 44.75 44.60 44.63 110,034 -0.11(-0.24%)
Jun 01, 2012 44.70 44.81 44.63 44.73 167,782 +0.07(+0.16%)
May 31, 2012 44.54 44.72 44.50 44.66 98,938 +0.22(+0.49%)
May 30, 2012 44.29 44.45 44.27 44.45 37,780 +0.26(+0.59%)
May 29, 2012 44.31 44.31 44.18 44.19 49,942 -0.10(-0.22%)
May 25, 2012 44.31 44.31 44.24 44.29 38,352 +0.01(+0.01%)
May 24, 2012 44.32 44.32 44.26 44.28 42,165 -0.05(-0.12%)
May 23, 2012 44.38 44.43 44.33 44.33 65,842 -0.01(-0.03%)
May 22, 2012 44.41 44.41 44.29 44.35 39,258 -0.09(-0.19%)
May 21, 2012 44.40 44.50 44.36 44.43 87,490 +0.08(+0.19%)
May 18, 2012 44.22 44.39 44.22 44.35 60,508 +0.05(+0.12%)
May 17, 2012 44.03 44.38 44.02 44.29 53,493 +0.16(+0.37%)
May 16, 2012 44.10 44.16 44.08 44.13 49,864 -0.08(-0.17%)
May 15, 2012 44.12 44.22 44.10 44.21 57,666 +0.08(+0.19%)
May 14, 2012 44.01 44.13 44.01 44.13 93,116 +0.16(+0.37%)
May 11, 2012 43.96 43.98 43.91 43.96 52,148 +0.03(+0.07%)
May 10, 2012 43.89 43.93 43.86 43.93 29,825 +0.00(+0.00%)
May 09, 2012 44.11 44.13 43.91 43.93 46,571 -0.06(-0.14%)
May 08, 2012 43.97 44.05 43.97 43.99 578,312 +0.10(+0.23%)
May 07, 2012 43.92 43.94 43.86 43.89 34,535 -0.00(-0.00%)
May 04, 2012 43.89 43.89 43.80 43.89 53,214 +0.03(+0.07%)
May 03, 2012 43.87 43.93 43.84 43.86 58,543 -0.05(-0.11%)
May 02, 2012 43.88 43.92 43.87 43.91 67,132 +0.05(+0.12%)
May 01, 2012 43.94 43.94 43.79 43.86 80,340 -0.11(-0.25%)
Apr 30, 2012 44.01 44.04 43.94 43.96 141,860 -0.02(-0.04%)
Apr 27, 2012 43.99 44.02 43.92 43.98 77,485 -0.02(-0.04%)
Apr 26, 2012 43.89 43.99 43.86 43.99 56,899 +0.19(+0.44%)
Apr 25, 2012 43.73 43.82 43.66 43.80 44,630 -0.03(-0.07%)
Apr 24, 2012 43.86 43.88 43.80 43.83 25,102 -0.02(-0.05%)
Apr 23, 2012 43.90 43.90 43.83 43.86 70,589 +0.08(+0.18%)
Apr 20, 2012 43.65 43.78 43.61 43.78 98,135 +0.10(+0.23%)
Apr 19, 2012 43.75 43.79 43.68 43.68 21,020 -0.12(-0.26%)
Apr 18, 2012 43.82 43.82 43.75 43.79 18,847 -0.04(-0.09%)
Apr 17, 2012 43.72 43.83 43.71 43.83 44,316 +0.08(+0.18%)
Apr 16, 2012 43.74 43.80 43.72 43.76 48,242 +0.01(+0.01%)
Apr 13, 2012 43.74 43.77 43.68 43.75 17,981 +0.18(+0.41%)
Apr 12, 2012 43.66 43.69 43.56 43.57 40,103 -0.09(-0.21%)
Apr 11, 2012 43.55 43.69 43.49 43.66 412,593 +0.03(+0.07%)
Apr 10, 2012 43.49 43.65 43.46 43.63 59,505 +0.25(+0.58%)
Apr 09, 2012 43.46 43.46 43.36 43.38 57,969 +0.23(+0.53%)
Apr 05, 2012 43.17 43.17 43.08 43.15 38,332 +0.10(+0.23%)
Apr 04, 2012 43.13 43.15 43.00 43.05 53,451 +0.02(+0.04%)
Apr 03, 2012 43.38 43.47 43.02 43.04 90,384 -0.30(-0.69%)
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.