Skip to main content

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

51.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 44.76 45.02 44.76 44.97 270,014 +0.18(+0.40%)
Aug 30, 2012 44.88 44.93 44.78 44.79 40,521 -0.05(-0.10%)
Aug 29, 2012 44.93 44.93 44.82 44.84 29,318 +0.01(+0.02%)
Aug 27, 2012 44.75 44.86 44.75 44.83 68,203 +0.12(+0.28%)
Aug 24, 2012 44.82 44.82 44.69 44.71 39,754 -0.03(-0.07%)
Aug 23, 2012 44.75 44.76 44.66 44.74 91,083 +0.19(+0.44%)
Aug 22, 2012 44.32 44.54 44.29 44.54 44,542 +0.38(+0.86%)
Aug 21, 2012 44.06 44.18 43.98 44.17 58,898 +0.06(+0.14%)
Aug 20, 2012 44.10 44.14 44.06 44.10 44,774 +0.00(+0.00%)
Aug 17, 2012 44.07 44.17 44.06 44.10 82,897 +0.02(+0.04%)
Aug 16, 2012 44.22 44.26 44.04 44.09 100,743 -0.13(-0.29%)
Aug 15, 2012 44.30 44.33 44.19 44.22 57,747 -0.34(-0.76%)
Aug 14, 2012 44.61 44.64 44.54 44.55 72,462 -0.16(-0.36%)
Aug 13, 2012 44.86 44.88 44.72 44.72 39,856 -0.07(-0.16%)
Aug 10, 2012 44.85 44.85 44.76 44.79 29,120 +0.02(+0.05%)
Aug 09, 2012 44.80 44.83 44.70 44.76 47,665 -0.09(-0.21%)
Aug 08, 2012 45.03 45.03 44.83 44.85 48,596 -0.17(-0.38%)
Aug 07, 2012 44.97 45.03 44.94 45.03 240,878 -0.04(-0.09%)
Aug 06, 2012 45.03 45.14 45.03 45.06 43,361 +0.04(+0.09%)
Aug 03, 2012 44.99 45.03 44.89 45.03 51,625 -0.05(-0.12%)
Aug 02, 2012 45.27 45.29 45.05 45.08 154,214 -0.05(-0.12%)
Aug 01, 2012 45.13 45.22 45.06 45.13 233,031 -0.02(-0.05%)
Jul 31, 2012 45.10 45.16 45.02 45.16 47,190 +0.16(+0.36%)
Jul 30, 2012 44.83 44.99 44.83 44.99 90,727 +0.12(+0.28%)
Jul 27, 2012 44.93 44.93 44.67 44.87 43,846 -0.12(-0.28%)
Jul 26, 2012 44.99 45.03 44.88 44.99 39,798 -0.05(-0.12%)
Jul 25, 2012 45.10 45.13 45.00 45.05 79,674 -0.06(-0.14%)
Jul 24, 2012 45.06 45.14 45.04 45.11 38,848 +0.01(+0.02%)
Jul 23, 2012 45.16 45.16 45.08 45.10 35,250 -0.01(-0.02%)
Jul 20, 2012 45.04 45.15 45.04 45.11 82,670 +0.13(+0.29%)
Jul 19, 2012 44.92 44.98 44.89 44.98 59,360 +0.05(+0.10%)
Jul 18, 2012 44.99 44.99 44.93 44.93 55,325 +0.03(+0.07%)
Jul 17, 2012 45.00 45.01 44.85 44.90 53,211 -0.13(-0.29%)
Jul 16, 2012 45.00 45.09 45.00 45.03 38,971 +0.11(+0.24%)
Jul 13, 2012 44.88 44.92 44.81 44.92 33,538 +0.01(+0.02%)
Jul 12, 2012 44.92 44.92 44.88 44.92 35,266 +0.05(+0.10%)
Jul 11, 2012 44.89 44.96 44.85 44.87 46,291 -0.04(-0.08%)
Jul 10, 2012 44.83 44.94 44.80 44.91 64,301 +0.10(+0.22%)
Jul 09, 2012 44.74 44.81 44.71 44.81 105,752 +0.12(+0.28%)
Jul 06, 2012 44.72 44.74 44.67 44.68 127,208 -0.08(-0.17%)
Jul 05, 2012 44.55 44.81 44.55 44.76 394,210 +0.27(+0.61%)
Jul 03, 2012 44.55 44.61 44.49 44.49 137,201 +0.02(+0.03%)
Jul 02, 2012 44.42 44.55 44.39 44.48 130,207 -0.01(-0.02%)
Jun 29, 2012 44.44 44.50 44.33 44.48 199,757 -0.10(-0.23%)
Jun 28, 2012 44.65 44.70 44.55 44.58 85,669 +0.04(+0.10%)
Jun 27, 2012 44.60 44.60 44.51 44.54 25,850 +0.06(+0.14%)
Jun 26, 2012 44.48 44.56 44.46 44.48 32,991 -0.08(-0.19%)
Jun 25, 2012 44.49 44.57 44.48 44.56 17,935 +0.22(+0.49%)
Jun 22, 2012 44.41 44.48 44.34 44.34 52,700 -0.23(-0.52%)
Jun 21, 2012 44.61 44.67 44.54 44.58 85,154 -0.13(-0.29%)
Jun 20, 2012 44.73 44.85 44.65 44.71 63,912 -0.08(-0.17%)
Jun 19, 2012 44.72 44.80 44.69 44.79 50,328 -0.07(-0.16%)
Jun 18, 2012 44.90 44.90 44.77 44.85 53,342 +0.04(+0.10%)
Jun 15, 2012 44.71 44.84 44.71 44.81 20,711 +0.27(+0.60%)
Jun 14, 2012 44.63 44.64 44.50 44.54 31,742 -0.07(-0.16%)
Jun 13, 2012 44.58 44.68 44.51 44.61 37,117 +0.08(+0.17%)
Jun 12, 2012 44.60 44.65 44.50 44.54 31,169 -0.13(-0.30%)
Jun 11, 2012 44.52 44.70 44.52 44.67 84,246 +0.05(+0.12%)
Jun 08, 2012 44.77 44.77 44.57 44.61 64,940 +0.01(+0.02%)
Jun 07, 2012 44.63 44.72 44.55 44.61 31,767 +0.01(+0.02%)
Jun 06, 2012 44.93 44.93 44.59 44.60 64,539 -0.23(-0.52%)
Jun 05, 2012 44.88 44.95 44.79 44.83 50,783 -0.05(-0.10%)
Jun 04, 2012 44.91 45.00 44.85 44.88 109,417 -0.11(-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.