Skip to main content

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

51.99 +0.20 (+0.39%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 51.76 52.02 51.67 51.99 1,354,382 +0.20(+0.39%)
Feb 29, 2024 51.70 51.82 51.70 51.79 1,152,262 +0.14(+0.27%)
Feb 28, 2024 51.57 51.67 51.55 51.65 887,838 +0.16(+0.31%)
Feb 27, 2024 51.55 51.62 51.48 51.49 707,955 -0.07(-0.14%)
Feb 26, 2024 51.53 51.60 51.48 51.56 822,716 -0.02(-0.04%)
Feb 23, 2024 51.44 51.64 51.44 51.58 1,114,791 +0.13(+0.25%)
Feb 22, 2024 51.49 51.59 51.37 51.45 1,381,443 -0.05(-0.10%)
Feb 21, 2024 51.60 51.62 51.47 51.50 823,464 -0.07(-0.14%)
Feb 20, 2024 51.59 51.65 51.56 51.57 894,159 +0.01(+0.02%)
Feb 16, 2024 51.48 51.56 51.47 51.56 874,334 -0.05(-0.10%)
Feb 15, 2024 51.66 51.70 51.60 51.61 1,000,257 +0.09(+0.17%)
Feb 14, 2024 51.47 51.60 51.47 51.52 1,134,081 +0.20(+0.39%)
Feb 13, 2024 51.43 51.48 51.32 51.32 1,257,635 -0.32(-0.62%)
Feb 12, 2024 51.65 51.66 51.56 51.64 1,378,899 +0.02(+0.04%)
Feb 09, 2024 51.64 51.70 51.60 51.62 1,141,673 -0.07(-0.14%)
Feb 08, 2024 51.69 51.77 51.65 51.69 1,055,634 -0.05(-0.10%)
Feb 07, 2024 51.78 51.88 51.74 51.74 979,350 -0.11(-0.21%)
Feb 06, 2024 51.73 51.94 51.72 51.85 1,393,038 +0.17(+0.33%)
Feb 05, 2024 51.77 51.81 51.63 51.68 1,158,517 -0.27(-0.52%)
Feb 02, 2024 52.04 52.09 51.86 51.95 5,001,593 -0.50(-0.95%)
Feb 01, 2024 52.51 52.70 52.41 52.45 1,339,669 +0.09(+0.17%)
Jan 31, 2024 52.18 52.37 52.12 52.36 1,734,963 +0.31(+0.60%)
Jan 30, 2024 52.09 52.12 51.96 52.05 1,052,937 +0.03(+0.06%)
Jan 29, 2024 51.97 52.09 51.93 52.02 2,695,729 +0.18(+0.35%)
Jan 26, 2024 51.89 51.90 51.79 51.84 704,891 -0.05(-0.10%)
Jan 25, 2024 51.85 51.89 51.77 51.89 1,020,309 +0.17(+0.33%)
Jan 24, 2024 51.93 51.93 51.70 51.72 988,568 -0.11(-0.21%)
Jan 23, 2024 51.79 51.84 51.72 51.83 1,060,270 -0.16(-0.31%)
Jan 22, 2024 51.98 52.05 51.95 51.99 1,046,732 +0.04(+0.08%)
Jan 19, 2024 51.89 51.97 51.80 51.95 1,329,028 +0.02(+0.04%)
Jan 18, 2024 51.91 51.98 51.84 51.93 1,462,462 +0.01(+0.02%)
Jan 17, 2024 51.90 51.96 51.83 51.92 848,939 -0.14(-0.27%)
Jan 16, 2024 52.20 52.25 51.99 52.06 1,501,681 -0.29(-0.55%)
Jan 12, 2024 52.22 52.36 52.22 52.35 978,182 +0.23(+0.44%)
Jan 11, 2024 51.97 52.14 51.94 52.12 958,877 +0.27(+0.52%)
Jan 10, 2024 51.95 51.99 51.82 51.85 1,859,939 -0.06(-0.12%)
Jan 09, 2024 51.92 52.03 51.90 51.91 1,270,906 -0.07(-0.13%)
Jan 08, 2024 51.80 52.06 51.80 51.98 1,590,314 +0.21(+0.41%)
Jan 05, 2024 51.84 52.06 51.77 51.77 1,372,165 -0.18(-0.35%)
Jan 04, 2024 51.98 52.02 51.93 51.95 846,605 -0.25(-0.48%)
Jan 03, 2024 51.94 52.22 51.91 52.20 2,110,698 +0.07(+0.13%)
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.