Skip to main content

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

52.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 41.57 41.97 41.50 41.89 65,304 +0.48(+1.15%)
Jul 28, 2011 41.49 41.49 41.29 41.41 36,332 +0.15(+0.35%)
Jul 27, 2011 41.15 41.27 41.15 41.27 30,120 +0.07(+0.17%)
Jul 26, 2011 41.22 41.27 41.18 41.19 136,601 +0.03(+0.07%)
Jul 25, 2011 40.95 41.18 40.93 41.17 58,403 +0.05(+0.13%)
Jul 22, 2011 41.07 41.11 41.06 41.11 45,148 +0.15(+0.36%)
Jul 21, 2011 40.96 41.01 40.86 40.96 35,132 -0.09(-0.23%)
Jul 20, 2011 41.13 41.15 41.02 41.06 45,746 -0.20(-0.49%)
Jul 19, 2011 41.17 41.30 41.08 41.26 73,055 +0.21(+0.51%)
Jul 18, 2011 41.20 41.20 40.96 41.05 78,403 +0.02(+0.04%)
Jul 15, 2011 40.81 41.03 40.79 41.03 79,244 +0.14(+0.34%)
Jul 14, 2011 41.05 41.12 40.88 40.90 51,736 -0.30(-0.73%)
Jul 13, 2011 41.03 41.20 40.95 41.20 37,924 +0.15(+0.36%)
Jul 12, 2011 41.09 41.09 40.95 41.05 41,621 +0.12(+0.28%)
Jul 11, 2011 40.90 41.02 40.76 40.93 71,510 +0.24(+0.59%)
Jul 08, 2011 40.66 40.75 40.64 40.69 45,000 +0.19(+0.48%)
Jul 07, 2011 40.46 40.53 40.39 40.50 40,509 +0.01(+0.03%)
Jul 06, 2011 40.50 40.55 40.42 40.49 44,402 +0.06(+0.16%)
Jul 05, 2011 40.46 40.49 40.35 40.43 78,308 +0.06(+0.15%)
Jul 01, 2011 40.38 40.49 40.22 40.36 72,113 -0.18(-0.45%)
Jun 30, 2011 40.68 40.68 40.36 40.55 62,886 -0.07(-0.18%)
Jun 29, 2011 40.64 40.66 40.53 40.62 51,413 +0.03(+0.08%)
Jun 28, 2011 40.72 40.75 40.53 40.59 34,359 -0.16(-0.40%)
Jun 27, 2011 40.89 40.89 40.69 40.75 97,309 -0.05(-0.13%)
Jun 24, 2011 40.71 40.94 40.71 40.80 48,702 +0.15(+0.36%)
Jun 23, 2011 40.46 40.72 40.46 40.66 76,817 +0.28(+0.69%)
Jun 22, 2011 40.51 40.51 40.33 40.38 42,651 -0.08(-0.19%)
Jun 21, 2011 40.39 40.47 40.38 40.46 43,142 +0.04(+0.10%)
Jun 20, 2011 40.40 40.43 40.39 40.42 70,696 -0.06(-0.14%)
Jun 17, 2011 40.59 40.59 40.36 40.48 44,943 -0.06(-0.16%)
Jun 16, 2011 40.56 40.62 40.54 40.54 83,482 -0.02(-0.06%)
Jun 15, 2011 40.43 40.62 40.39 40.56 21,099 +0.25(+0.63%)
Jun 14, 2011 40.37 40.39 40.28 40.31 37,934 -0.12(-0.30%)
Jun 13, 2011 40.43 40.52 40.37 40.43 56,500 -0.02(-0.06%)
Jun 10, 2011 40.57 40.57 40.41 40.46 54,786 +0.02(+0.04%)
Jun 09, 2011 40.65 40.65 40.42 40.44 37,084 -0.07(-0.18%)
Jun 08, 2011 40.54 40.65 40.49 40.51 76,928 +0.02(+0.04%)
Jun 07, 2011 40.42 40.49 40.33 40.49 60,822 +0.05(+0.11%)
Jun 06, 2011 40.38 40.46 40.33 40.45 31,956 +0.01(+0.03%)
Jun 03, 2011 40.56 40.56 40.32 40.44 40,593 +0.07(+0.16%)
May 24, 2011 40.29 40.37 40.28 40.37 20,259 +0.18(+0.46%)
May 23, 2011 40.18 40.23 40.17 40.19 74,513 +0.01(+0.02%)
May 20, 2011 40.13 40.18 40.06 40.18 40,816 +0.00(+0.01%)
May 19, 2011 40.19 40.24 40.10 40.18 30,991 -0.10(-0.24%)
May 18, 2011 40.35 40.36 40.23 40.27 17,640 -0.02(-0.06%)
May 17, 2011 40.20 40.29 40.16 40.29 21,263 +0.02(+0.04%)
May 16, 2011 40.33 40.33 40.22 40.28 36,892 +0.02(+0.06%)
May 13, 2011 40.19 40.27 40.14 40.26 36,336 +0.00(+0.00%)
May 12, 2011 40.37 40.37 40.20 40.26 99,279 -0.08(-0.19%)
May 11, 2011 40.42 40.43 40.31 40.33 27,896 -0.09(-0.23%)
May 10, 2011 40.51 40.51 40.38 40.43 176,287 -0.11(-0.27%)
May 09, 2011 40.47 40.54 40.46 40.53 63,449 +0.11(+0.27%)
May 06, 2011 40.32 40.51 40.27 40.43 53,017 -0.05(-0.13%)
May 05, 2011 40.52 40.52 40.39 40.48 43,652 -0.04(-0.09%)
May 04, 2011 40.53 40.61 40.49 40.51 46,241 +0.07(+0.18%)
May 03, 2011 40.43 40.46 40.37 40.44 48,230 +0.05(+0.13%)
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.