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

61.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 61.31 0 -0.31(-0.50%)
Jan 13, 2022 61.50 61.69 61.47 61.62 3,583,489 +0.05(+0.08%)
Jan 12, 2022 61.91 61.93 61.57 61.57 3,853,611 -0.39(-0.63%)
Jan 11, 2022 61.56 61.97 61.53 61.96 4,605,466 +0.43(+0.70%)
Jan 10, 2022 61.38 61.54 61.28 61.53 3,640,788 +0.04(+0.07%)
Jan 07, 2022 61.51 61.56 61.38 61.49 4,252,909 -0.08(-0.13%)
Jan 06, 2022 61.60 61.60 61.37 61.57 8,497,869 -0.28(-0.45%)
Jan 05, 2022 62.34 62.35 61.81 61.85 5,279,409 -0.46(-0.74%)
Jan 04, 2022 62.53 62.55 62.22 62.31 3,780,355 -0.25(-0.40%)
Jan 03, 2022 62.71 62.71 62.51 62.56 3,569,861 -0.33(-0.52%)
Dec 31, 2021 62.95 62.95 62.84 62.89 2,621,535 -0.10(-0.16%)
Dec 30, 2021 62.79 62.99 62.71 62.99 3,206,159 +0.33(+0.53%)
Dec 29, 2021 62.47 62.66 62.35 62.66 3,264,015 +0.05(+0.08%)
Dec 28, 2021 62.81 62.81 62.58 62.61 2,962,451 -0.04(-0.06%)
Dec 27, 2021 62.46 62.66 62.42 62.65 3,381,062 +0.24(+0.38%)
Dec 23, 2021 62.55 62.55 62.33 62.41 4,897,525 -0.15(-0.24%)
Dec 22, 2021 62.39 62.65 62.31 62.56 3,388,662 +0.20(+0.32%)
Dec 21, 2021 62.20 62.36 62.12 62.36 3,069,412 +0.11(+0.18%)
Dec 20, 2021 62.25 62.32 62.21 62.25 2,541,402 -0.05(-0.08%)
Dec 17, 2021 62.33 62.37 62.23 62.30 4,385,784 -0.46(-0.73%)
Dec 16, 2021 62.85 62.86 62.63 62.76 3,316,049 +0.11(+0.18%)
Dec 15, 2021 62.52 62.70 62.27 62.65 4,083,703 +0.06(+0.10%)
Dec 14, 2021 62.66 62.66 62.48 62.59 4,331,134 -0.16(-0.25%)
Dec 13, 2021 62.88 63.00 62.75 62.75 5,381,576 -0.01(-0.02%)
Dec 10, 2021 62.74 62.88 62.72 62.76 3,107,353 +0.00(+0.00%)
Dec 09, 2021 63.04 63.12 62.74 62.76 2,560,204 -0.25(-0.40%)
Dec 08, 2021 63.11 63.11 62.94 63.01 2,544,489 -0.10(-0.16%)
Dec 07, 2021 63.12 63.20 63.03 63.11 3,389,774 +0.08(+0.13%)
Dec 06, 2021 63.34 63.39 63.02 63.03 3,908,190 -0.24(-0.38%)
Dec 03, 2021 63.08 63.41 63.04 63.27 4,837,823 +0.11(+0.17%)
Dec 02, 2021 62.98 63.19 62.88 63.16 4,876,128 +0.18(+0.29%)
Dec 01, 2021 63.04 63.06 62.73 62.98 4,522,350 -0.32(-0.51%)
Nov 30, 2021 63.48 63.59 63.20 63.30 5,996,747 +0.03(+0.05%)
Nov 29, 2021 63.34 63.45 63.23 63.27 2,683,912 -0.15(-0.24%)
Nov 26, 2021 63.27 63.44 63.13 63.42 2,177,074 +0.33(+0.52%)
Nov 24, 2021 62.94 63.12 62.80 63.09 3,741,964 +0.21(+0.33%)
Nov 23, 2021 63.00 63.01 62.73 62.88 3,600,540 -0.26(-0.41%)
Nov 22, 2021 63.24 63.33 63.04 63.14 3,292,235 -0.50(-0.79%)
Nov 19, 2021 63.81 63.95 63.62 63.64 3,443,641 -0.13(-0.20%)
Nov 18, 2021 63.71 63.82 63.69 63.77 2,933,780 +0.04(+0.06%)
Nov 17, 2021 63.52 63.75 63.48 63.73 2,890,885 +0.13(+0.20%)
Nov 16, 2021 63.75 63.80 63.55 63.60 3,401,623 -0.10(-0.16%)
Nov 15, 2021 63.77 63.86 63.68 63.70 2,724,505 -0.01(-0.02%)
Nov 12, 2021 63.78 63.95 63.69 63.71 3,686,747 +0.01(+0.02%)
Nov 11, 2021 63.77 63.81 63.68 63.70 2,122,340 -0.03(-0.05%)
Nov 10, 2021 64.12 63.73 4,650,718 -0.16(-0.25%)
Nov 09, 2021 63.76 63.93 63.66 63.89 3,398,082 +0.36(+0.57%)
Nov 08, 2021 63.43 63.54 63.38 63.53 2,953,924 +0.21(+0.33%)
Nov 05, 2021 63.24 63.37 63.19 63.32 4,550,155 +0.23(+0.36%)
Nov 04, 2021 63.02 63.14 62.97 63.09 3,947,590 +0.40(+0.64%)
Nov 03, 2021 62.75 62.91 62.62 62.69 4,266,929 -0.09(-0.14%)
Nov 02, 2021 62.65 62.78 62.63 62.78 2,534,533 +0.22(+0.35%)
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.