Skip to main content

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

51.76 -0.16 (-0.31%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 51.85 51.96 51.85 51.92 728,265 -0.04(-0.08%)
May 21, 2024 51.95 51.98 51.92 51.96 631,560 +0.14(+0.27%)
May 20, 2024 51.79 51.87 51.79 51.82 1,110,452 -0.03(-0.06%)
May 17, 2024 51.88 51.93 51.85 51.85 802,925 -0.07(-0.13%)
May 16, 2024 52.00 52.01 51.90 51.92 1,097,472 -0.06(-0.12%)
May 15, 2024 51.92 52.01 51.84 51.98 1,108,526 +0.27(+0.52%)
May 14, 2024 51.63 51.72 51.62 51.71 676,087 +0.11(+0.21%)
May 13, 2024 51.67 51.68 51.59 51.60 715,659 +0.02(+0.04%)
May 10, 2024 51.65 51.67 51.55 51.58 1,757,903 -0.08(-0.15%)
May 09, 2024 51.52 51.69 51.51 51.66 1,361,855 +0.16(+0.31%)
May 08, 2024 51.49 51.53 51.47 51.50 1,886,836 -0.05(-0.10%)
May 07, 2024 51.66 51.68 51.52 51.55 6,652,668 -0.01(-0.02%)
May 06, 2024 51.52 51.59 51.50 51.56 601,842 +0.05(+0.10%)
May 03, 2024 51.57 51.59 51.41 51.51 1,214,773 +0.23(+0.45%)
May 02, 2024 51.11 51.30 51.06 51.28 759,604 +0.18(+0.35%)
May 01, 2024 51.07 51.25 50.92 51.10 3,116,691 +0.08(+0.15%)
Apr 30, 2024 51.09 51.15 50.99 51.02 1,384,997 -0.23(-0.45%)
Apr 29, 2024 51.19 51.28 51.17 51.25 844,432 +0.13(+0.25%)
Apr 26, 2024 51.09 51.18 51.09 51.12 1,519,357 +0.12(+0.23%)
Apr 25, 2024 50.89 51.01 50.86 51.00 1,313,029 -0.07(-0.14%)
Apr 24, 2024 51.09 51.11 50.99 51.07 1,059,055 -0.10(-0.19%)
Apr 23, 2024 51.06 51.25 51.03 51.17 1,103,341 +0.11(+0.21%)
Apr 22, 2024 51.03 51.15 51.03 51.06 825,342 -0.05(-0.10%)
Apr 19, 2024 51.16 51.18 51.10 51.11 920,888 +0.08(+0.16%)
Apr 18, 2024 51.08 51.09 50.96 51.03 966,082 -0.08(-0.16%)
Apr 17, 2024 51.01 51.14 50.96 51.11 928,612 +0.16(+0.31%)
Apr 16, 2024 50.97 51.04 50.89 50.95 1,149,790 -0.16(-0.31%)
Apr 15, 2024 51.08 51.11 50.96 51.11 2,077,228 -0.19(-0.37%)
Apr 12, 2024 51.33 51.42 51.29 51.30 1,222,853 +0.19(+0.37%)
Apr 11, 2024 51.25 51.26 51.07 51.11 1,287,169 -0.03(-0.06%)
Apr 10, 2024 51.39 51.43 51.14 51.14 1,853,529 -0.49(-0.95%)
Apr 09, 2024 51.60 51.66 51.60 51.63 1,112,033 +0.12(+0.23%)
Apr 08, 2024 51.46 51.53 51.42 51.51 1,200,856 -0.01(-0.02%)
Apr 05, 2024 51.59 51.68 51.52 51.52 762,005 -0.23(-0.44%)
Apr 04, 2024 51.64 51.75 51.53 51.75 1,072,636 +0.21(+0.41%)
Apr 03, 2024 51.40 51.55 51.37 51.54 1,571,101 -0.01(-0.02%)
Apr 02, 2024 51.43 51.56 51.36 51.55 778,016 +0.01(+0.02%)
Apr 01, 2024 51.72 51.75 51.53 51.54 1,606,985 -0.33(-0.64%)
Mar 28, 2024 51.81 51.88 51.88 51.87 923,380 +0.00(+0.00%)
Mar 27, 2024 51.75 51.88 51.74 51.87 1,796,179 +0.17(+0.33%)
Mar 26, 2024 51.69 51.73 51.63 51.70 709,612 +0.04(+0.08%)
Mar 25, 2024 51.82 51.82 51.66 51.66 2,305,901 -0.18(-0.35%)
Mar 22, 2024 51.88 51.90 51.81 51.84 579,499 +0.20(+0.39%)
Mar 21, 2024 51.75 51.77 51.61 51.64 1,094,981 +0.09(+0.17%)
Mar 20, 2024 51.40 51.57 51.37 51.55 1,146,661 +0.18(+0.35%)
Mar 19, 2024 51.37 51.45 51.35 51.38 1,728,152 +0.09(+0.17%)
Mar 18, 2024 51.34 51.37 51.26 51.29 785,828 -0.06(-0.12%)
Mar 15, 2024 51.40 51.44 51.35 51.35 526,110 -0.03(-0.06%)
Mar 14, 2024 51.57 51.57 51.36 51.38 820,657 -0.30(-0.58%)
Mar 13, 2024 51.75 51.77 51.65 51.67 851,699 -0.08(-0.15%)
Mar 12, 2024 51.85 51.86 51.74 51.75 976,122 -0.10(-0.19%)
Mar 11, 2024 51.95 51.97 51.83 51.85 746,724 -0.08(-0.15%)
Mar 08, 2024 51.99 52.05 51.92 51.93 711,541 +0.02(+0.04%)
Mar 07, 2024 51.98 51.99 51.84 51.91 1,171,026 -0.02(-0.04%)
Mar 06, 2024 51.95 52.06 51.90 51.93 960,229 +0.04(+0.08%)
Mar 05, 2024 51.84 51.96 51.79 51.89 958,866 +0.22(+0.42%)
Mar 04, 2024 51.58 51.68 51.58 51.67 653,459 -0.03(-0.06%)
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.