Skip to main content

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

52.06 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 56.52 56.52 56.42 56.47 2,919,733 -0.09(-0.16%)
Dec 30, 2021 56.38 56.56 56.31 56.56 3,570,857 +0.30(+0.53%)
Dec 29, 2021 56.09 56.26 55.98 56.26 3,635,294 +0.04(+0.08%)
Dec 28, 2021 56.40 56.40 56.19 56.22 3,299,428 -0.04(-0.06%)
Dec 27, 2021 56.08 56.26 56.04 56.25 3,765,655 +0.22(+0.38%)
Dec 23, 2021 56.16 56.16 55.97 56.04 5,454,615 -0.13(-0.24%)
Dec 22, 2021 56.02 56.25 55.95 56.17 3,774,120 +0.18(+0.32%)
Dec 21, 2021 55.85 55.99 55.78 55.99 3,418,555 +0.10(+0.18%)
Dec 20, 2021 55.89 55.95 55.86 55.89 2,830,485 -0.04(-0.08%)
Dec 17, 2021 55.96 56.00 55.87 55.94 4,884,664 +0.06(+0.11%)
Dec 16, 2021 55.96 55.97 55.77 55.88 3,724,438 +0.10(+0.18%)
Dec 15, 2021 55.66 55.82 55.44 55.78 4,586,633 +0.05(+0.10%)
Dec 14, 2021 55.79 55.79 55.63 55.73 4,864,536 -0.14(-0.26%)
Dec 13, 2021 55.99 56.09 55.87 55.87 6,044,346 -0.01(-0.02%)
Dec 10, 2021 55.86 55.99 55.84 55.88 3,490,040 +0.00(+0.00%)
Dec 09, 2021 56.13 56.20 55.86 55.88 2,875,506 -0.22(-0.40%)
Dec 08, 2021 56.19 56.19 56.03 56.10 2,857,856 -0.09(-0.16%)
Dec 07, 2021 56.20 56.27 56.12 56.19 3,807,242 +0.07(+0.13%)
Dec 06, 2021 56.39 56.44 56.11 56.12 4,389,504 -0.21(-0.38%)
Dec 03, 2021 56.16 56.46 56.13 56.33 5,433,626 +0.10(+0.17%)
Dec 02, 2021 56.07 56.26 55.99 56.23 5,476,649 +0.16(+0.29%)
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.