Skip to main content

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

51.92 +0.20 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 50.80 50.99 50.76 50.98 1,554,206 +0.21(+0.42%)
Jun 29, 2023 50.81 50.85 50.69 50.77 2,114,187 -0.32(-0.63%)
Jun 28, 2023 51.09 51.15 51.00 51.09 1,395,811 +0.11(+0.21%)
Jun 27, 2023 51.19 51.26 50.95 50.98 1,895,428 -0.15(-0.29%)
Jun 26, 2023 51.20 51.22 51.09 51.13 1,527,358 +0.01(+0.02%)
Jun 23, 2023 51.24 51.27 51.10 51.12 887,639 +0.13(+0.25%)
Jun 22, 2023 51.03 51.13 50.96 50.99 2,635,007 -0.17(-0.32%)
Jun 21, 2023 51.05 51.21 50.99 51.16 1,152,621 -0.03(-0.06%)
Jun 20, 2023 51.05 51.21 51.05 51.19 1,201,523 +0.13(+0.25%)
Jun 16, 2023 50.99 51.10 50.90 51.06 1,407,149 -0.11(-0.21%)
Jun 15, 2023 51.16 51.17 12,604,852 -0.49(-0.95%)
May 08, 2023 51.69 51.72 51.64 51.66 2,883,051 -0.20(-0.39%)
May 05, 2023 51.86 51.90 51.75 51.86 1,684,514 -0.10(-0.19%)
May 04, 2023 51.86 52.18 51.85 51.96 9,977,446 +0.00(+0.00%)
May 03, 2023 51.79 52.00 51.77 51.96 2,802,969 +0.23(+0.45%)
May 02, 2023 51.44 51.76 51.44 51.73 2,094,294 +0.38(+0.74%)
May 01, 2023 51.64 51.68 51.27 51.35 2,855,276 -0.39(-0.75%)
Apr 28, 2023 51.82 51.86 51.68 51.73 2,354,412 +0.05(+0.09%)
Apr 27, 2023 51.83 51.86 51.67 51.69 1,250,829 -0.19(-0.37%)
Apr 26, 2023 52.02 52.10 51.85 51.88 2,223,374 -0.19(-0.37%)
Apr 25, 2023 51.91 52.08 51.91 52.07 1,388,721 +0.30(+0.58%)
Apr 24, 2023 51.64 51.77 51.64 51.77 963,854 +0.21(+0.41%)
Apr 21, 2023 51.65 51.68 51.47 51.56 1,361,229 +0.00(+0.00%)
Apr 20, 2023 51.56 51.64 51.49 51.56 2,257,973 +0.18(+0.36%)
Apr 19, 2023 51.39 51.42 51.30 51.38 2,059,438 -0.04(-0.08%)
Apr 18, 2023 51.37 51.50 51.36 51.42 3,182,360 +0.04(+0.08%)
Apr 17, 2023 51.60 51.61 51.37 51.38 3,035,597 -0.25(-0.49%)
Apr 14, 2023 51.68 51.76 51.58 51.63 3,105,237 -0.20(-0.39%)
Apr 13, 2023 52.02 52.12 51.81 51.83 2,381,444 -0.11(-0.20%)
Apr 12, 2023 51.85 52.00 51.80 51.94 1,404,006 +0.00(+0.00%)
Apr 11, 2023 51.92 51.95 51.83 51.94 2,025,918 +0.08(+0.15%)
Apr 10, 2023 51.90 51.95 51.84 51.86 1,433,216 -0.34(-0.65%)
Apr 06, 2023 52.18 52.27 52.13 52.20 1,689,367 +0.11(+0.20%)
Apr 05, 2023 52.07 52.27 52.01 52.09 1,705,826 +0.12(+0.22%)
Apr 04, 2023 51.74 52.03 51.72 51.98 1,758,299 +0.15(+0.30%)
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.