Skip to main content

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

52.23 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 55.67 55.69 55.52 55.60 2,392,302 -0.13(-0.24%)
Aug 30, 2021 55.81 55.84 55.65 55.73 3,109,939 +0.00(+0.00%)
Aug 27, 2021 55.37 55.73 55.32 55.73 3,899,507 +0.40(+0.73%)
Aug 26, 2021 55.32 55.34 55.26 55.33 2,676,794 +0.01(+0.02%)
Aug 25, 2021 55.35 55.37 55.26 55.32 1,918,531 -0.01(-0.02%)
Aug 24, 2021 55.33 55.41 55.30 55.33 2,127,940 +0.00(+0.00%)
Aug 23, 2021 55.30 55.35 55.26 55.33 1,715,572 +0.12(+0.22%)
Aug 20, 2021 55.33 55.36 55.18 55.20 2,517,915 -0.16(-0.28%)
Aug 19, 2021 55.34 55.37 55.26 55.36 4,248,243 +0.02(+0.03%)
Aug 18, 2021 55.35 55.36 55.21 55.34 2,465,314 -0.02(-0.03%)
Aug 17, 2021 55.53 55.55 55.34 55.36 2,588,772 -0.13(-0.24%)
Aug 16, 2021 55.47 55.55 55.46 55.49 4,147,202 +0.07(+0.13%)
Aug 13, 2021 55.35 55.44 55.33 55.42 3,112,949 +0.14(+0.25%)
Aug 12, 2021 55.32 55.33 55.23 55.28 2,097,134 -0.05(-0.10%)
Aug 11, 2021 55.21 55.37 55.16 55.33 2,746,155 +0.09(+0.16%)
Aug 10, 2021 55.24 55.30 55.19 55.25 2,147,652 +0.04(+0.08%)
Aug 09, 2021 55.30 55.34 55.19 55.20 2,407,846 -0.10(-0.17%)
Aug 06, 2021 55.21 55.32 55.18 55.30 2,244,926 -0.11(-0.21%)
Aug 05, 2021 55.49 55.50 55.36 55.41 3,839,084 -0.20(-0.36%)
Aug 04, 2021 55.75 55.77 55.53 55.62 2,523,137 -0.11(-0.19%)
Aug 03, 2021 55.62 55.74 55.59 55.72 2,713,381 +0.06(+0.11%)
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.