Skip to main content

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

52.22 +0.23 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 52.51 52.68 52.46 52.62 2,059,633 +0.24(+0.45%)
Aug 28, 2020 52.36 52.48 52.32 52.38 1,244,567 +0.16(+0.31%)
Aug 27, 2020 52.41 52.41 52.18 52.22 1,224,168 -0.21(-0.41%)
Aug 26, 2020 52.31 52.45 52.28 52.43 884,181 +0.12(+0.23%)
Aug 25, 2020 52.29 52.35 52.17 52.31 918,785 -0.03(-0.06%)
Aug 24, 2020 52.38 52.42 52.32 52.34 1,239,731 +0.10(+0.20%)
Aug 21, 2020 52.12 52.24 52.09 52.24 3,057,510 +0.17(+0.33%)
Aug 20, 2020 52.14 52.21 51.94 52.07 985,208 -0.03(-0.05%)
Aug 19, 2020 52.38 52.44 52.09 52.10 1,037,012 -0.18(-0.34%)
Aug 18, 2020 52.13 52.28 52.11 52.28 1,207,251 +0.25(+0.49%)
Aug 17, 2020 51.99 52.07 51.97 52.02 2,174,210 +0.10(+0.20%)
Aug 14, 2020 51.98 52.01 51.92 51.92 856,154 -0.09(-0.16%)
Aug 13, 2020 52.16 52.23 51.98 52.00 967,583 -0.16(-0.31%)
Aug 12, 2020 52.17 52.18 52.06 52.17 1,007,830 +0.04(+0.08%)
Aug 11, 2020 52.12 52.14 52.04 52.12 1,346,752 -0.11(-0.21%)
Aug 10, 2020 52.34 52.38 52.22 52.23 868,748 -0.04(-0.08%)
Aug 07, 2020 52.43 52.46 52.25 52.28 840,500 -0.15(-0.29%)
Aug 06, 2020 52.49 52.57 52.38 52.43 1,038,354 +0.05(+0.10%)
Aug 05, 2020 52.29 52.40 52.29 52.38 684,221 +0.04(+0.08%)
Aug 04, 2020 52.26 52.34 52.25 52.34 938,089 +0.13(+0.24%)
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.