Schwab U.S. TIPS ETF (SCHP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 52.67 | 52.72 | 52.64 | 52.72 | 52.72 | 402,000 |
| Nov 23, 2022 | 52.44 | 52.73 | 52.41 | 52.72 | 52.72 | 1,331,200 |
| Nov 22, 2022 | 52.45 | 52.52 | 52.34 | 52.45 | 52.45 | 1,720,800 |
| Nov 21, 2022 | 52.14 | 52.29 | 52.05 | 52.25 | 52.25 | 2,076,900 |
| Nov 18, 2022 | 52.21 | 52.27 | 51.94 | 51.99 | 51.99 | 2,419,400 |
| Nov 17, 2022 | 52.34 | 52.37 | 52.16 | 52.23 | 52.23 | 2,429,300 |
| Nov 16, 2022 | 52.52 | 52.65 | 52.50 | 52.59 | 52.59 | 1,607,500 |
| Nov 15, 2022 | 52.31 | 52.52 | 52.26 | 52.47 | 52.47 | 2,085,800 |
| Nov 14, 2022 | 52.39 | 52.42 | 52.10 | 52.14 | 52.14 | 1,902,700 |
| Nov 11, 2022 | 52.44 | 52.53 | 52.39 | 52.49 | 52.49 | 1,725,900 |
| Nov 10, 2022 | 52.06 | 52.55 | 52.06 | 52.53 | 52.53 | 2,468,200 |
| Nov 09, 2022 | 51.78 | 51.88 | 51.53 | 51.70 | 51.70 | 2,088,500 |
| Nov 08, 2022 | 51.76 | 51.93 | 51.76 | 51.80 | 51.80 | 1,683,900 |
| Nov 07, 2022 | 51.82 | 51.84 | 51.69 | 51.73 | 51.73 | 1,768,800 |
| Nov 04, 2022 | 51.63 | 51.73 | 51.53 | 51.64 | 51.64 | 2,623,500 |
| Nov 03, 2022 | 51.60 | 51.78 | 51.47 | 51.47 | 51.47 | 2,534,800 |
| Nov 02, 2022 | 52.21 | 52.51 | 51.98 | 52.04 | 52.04 | 2,374,200 |
| Nov 01, 2022 | 52.50 | 52.52 | 52.09 | 52.18 | 52.18 | 1,755,400 |
| Oct 31, 2022 | 52.32 | 52.44 | 52.15 | 52.29 | 52.29 | 1,653,400 |
| Oct 28, 2022 | 52.40 | 52.59 | 52.28 | 52.42 | 52.42 | 1,581,500 |
| Oct 27, 2022 | 52.32 | 52.53 | 52.20 | 52.46 | 52.46 | 2,034,100 |
| Oct 26, 2022 | 52.16 | 52.37 | 52.00 | 52.06 | 52.06 | 2,261,100 |
| Oct 25, 2022 | 52.11 | 52.25 | 52.05 | 52.14 | 52.14 | 1,894,100 |
| Oct 24, 2022 | 51.83 | 52.07 | 51.77 | 51.93 | 51.93 | 2,170,700 |
| Oct 21, 2022 | 51.66 | 52.00 | 51.58 | 51.79 | 51.79 | 2,470,400 |
| Oct 20, 2022 | 51.68 | 51.87 | 51.55 | 51.67 | 51.67 | 3,264,300 |
| Oct 19, 2022 | 51.70 | 51.80 | 51.61 | 51.74 | 51.74 | 1,995,600 |
| Oct 18, 2022 | 52.16 | 52.22 | 51.88 | 51.99 | 51.99 | 1,979,900 |
| Oct 17, 2022 | 52.27 | 52.37 | 52.10 | 52.13 | 52.13 | 1,852,700 |
| Oct 14, 2022 | 52.07 | 52.07 | 51.80 | 51.97 | 51.97 | 2,351,000 |
| Oct 13, 2022 | 51.59 | 52.08 | 51.58 | 51.95 | 51.95 | 4,094,900 |
| Oct 12, 2022 | 51.95 | 52.07 | 51.82 | 52.01 | 52.01 | 2,367,100 |
| Oct 11, 2022 | 51.79 | 52.10 | 51.74 | 51.90 | 51.90 | 1,897,900 |
| Oct 10, 2022 | 51.97 | 51.97 | 51.60 | 51.75 | 51.75 | 2,430,300 |
| Oct 07, 2022 | 51.74 | 52.03 | 51.72 | 51.92 | 51.92 | 1,614,800 |
| Oct 06, 2022 | 52.04 | 52.11 | 51.87 | 51.88 | 51.88 | 1,836,500 |
| Oct 05, 2022 | 52.26 | 52.29 | 51.95 | 52.07 | 52.07 | 3,586,800 |
| Oct 04, 2022 | 52.58 | 52.65 | 52.42 | 52.47 | 52.47 | 2,821,700 |
| Oct 03, 2022 | 51.94 | 52.39 | 51.90 | 52.28 | 52.28 | 4,216,800 |
| Sept 30, 2022 | 52.09 | 52.16 | 51.71 | 51.80 | 51.80 | 3,611,800 |
| Sept 29, 2022 | 52.47 | 52.55 | 52.13 | 52.16 | 52.16 | 2,608,900 |
| Sept 28, 2022 | 52.42 | 52.93 | 52.26 | 52.88 | 52.88 | 2,804,100 |
| Sept 27, 2022 | 52.36 | 52.40 | 51.91 | 51.99 | 51.99 | 4,544,500 |
| Sept 26, 2022 | 53.01 | 53.04 | 52.23 | 52.23 | 52.23 | 4,086,000 |
| Sept 23, 2022 | 53.12 | 53.28 | 53.04 | 53.11 | 53.11 | 3,738,400 |
| Sept 22, 2022 | 53.68 | 53.72 | 53.26 | 53.33 | 53.33 | 4,256,700 |
| Sept 21, 2022 | 53.91 | 54.07 | 53.57 | 53.96 | 53.96 | 2,654,600 |
| Sept 20, 2022 | 53.70 | 53.92 | 53.69 | 53.85 | 53.85 | 3,320,000 |
| Sept 19, 2022 | 53.98 | 54.09 | 53.84 | 53.93 | 53.93 | 3,273,200 |
| Sept 16, 2022 | 54.31 | 54.40 | 54.14 | 54.16 | 54.16 | 1,719,800 |
| Sept 15, 2022 | 54.55 | 54.62 | 54.36 | 54.40 | 54.40 | 1,425,400 |
| Sept 14, 2022 | 54.53 | 54.70 | 54.53 | 54.65 | 54.65 | 1,411,100 |
| Sept 13, 2022 | 54.33 | 54.56 | 54.33 | 54.51 | 54.51 | 2,344,800 |
| Sept 12, 2022 | 54.90 | 54.94 | 54.56 | 54.67 | 54.67 | 1,915,200 |
| Sept 09, 2022 | 54.84 | 54.93 | 54.73 | 54.84 | 54.84 | 1,580,300 |
| Sept 08, 2022 | 55.03 | 55.09 | 54.80 | 54.83 | 54.83 | 1,980,400 |
| Sept 07, 2022 | 55.02 | 55.13 | 54.97 | 55.11 | 55.11 | 2,032,400 |
| Sept 06, 2022 | 55.24 | 55.24 | 54.89 | 54.90 | 54.90 | 2,392,600 |
| Sept 02, 2022 | 55.32 | 55.45 | 55.16 | 55.42 | 55.42 | 1,496,700 |
| Sept 01, 2022 | 55.21 | 55.28 | 55.03 | 55.13 | 55.13 | 5,785,900 |
| Aug 31, 2022 | 56.22 | 56.32 | 55.71 | 55.87 | 55.87 | 2,198,800 |
| Aug 30, 2022 | 56.33 | 56.44 | 56.20 | 56.31 | 56.31 | 1,819,500 |
| Aug 29, 2022 | 56.44 | 56.47 | 56.35 | 56.40 | 56.40 | 933,600 |
| Aug 26, 2022 | 56.66 | 56.74 | 56.49 | 56.63 | 56.63 | 1,716,000 |
| Aug 25, 2022 | 56.64 | 56.74 | 56.61 | 56.72 | 56.72 | 1,191,100 |
| Aug 24, 2022 | 56.47 | 56.54 | 56.39 | 56.54 | 56.54 | 1,401,900 |
| Aug 23, 2022 | 56.48 | 56.69 | 56.44 | 56.54 | 56.54 | 1,883,900 |
| Aug 22, 2022 | 56.57 | 56.57 | 56.43 | 56.47 | 56.47 | 1,210,000 |
| Aug 19, 2022 | 56.57 | 56.64 | 56.50 | 56.58 | 56.58 | 1,584,300 |
| Aug 18, 2022 | 56.46 | 56.76 | 56.35 | 56.68 | 56.68 | 1,894,800 |
| Aug 17, 2022 | 56.43 | 56.48 | 56.30 | 56.36 | 56.36 | 1,429,700 |
| Aug 16, 2022 | 56.53 | 56.57 | 56.38 | 56.52 | 56.52 | 1,309,700 |
| Aug 15, 2022 | 56.61 | 56.65 | 56.52 | 56.53 | 56.53 | 1,017,800 |
| Aug 12, 2022 | 56.54 | 56.61 | 56.41 | 56.58 | 56.58 | 1,212,700 |
| Aug 11, 2022 | 56.63 | 56.71 | 56.30 | 56.33 | 56.33 | 1,805,700 |
| Aug 10, 2022 | 56.65 | 56.83 | 56.54 | 56.57 | 56.57 | 1,810,200 |
| Aug 09, 2022 | 56.72 | 56.76 | 56.61 | 56.65 | 56.65 | 938,500 |
| Aug 08, 2022 | 56.70 | 56.82 | 56.67 | 56.80 | 56.80 | 1,824,900 |
| Aug 05, 2022 | 56.45 | 56.52 | 56.36 | 56.44 | 56.44 | 1,639,300 |
| Aug 04, 2022 | 56.89 | 57.04 | 56.83 | 56.98 | 56.98 | 1,828,600 |
| Aug 03, 2022 | 56.73 | 57.02 | 56.56 | 56.99 | 56.99 | 1,598,200 |
| Aug 02, 2022 | 57.28 | 57.40 | 56.63 | 56.70 | 56.70 | 1,999,000 |
| Aug 01, 2022 | 57.30 | 57.47 | 57.20 | 57.39 | 57.39 | 5,189,600 |
| Jul 29, 2022 | 57.68 | 57.95 | 57.61 | 57.88 | 57.88 | 2,468,300 |
| Jul 28, 2022 | 57.49 | 57.57 | 57.27 | 57.54 | 57.54 | 2,938,100 |
| Jul 27, 2022 | 56.73 | 57.08 | 56.72 | 56.94 | 56.94 | 1,922,900 |
| Jul 26, 2022 | 56.92 | 56.99 | 56.58 | 56.61 | 56.61 | 1,495,200 |
| Jul 25, 2022 | 56.56 | 56.73 | 56.51 | 56.57 | 56.57 | 2,842,400 |
| Jul 22, 2022 | 56.52 | 56.79 | 56.51 | 56.71 | 56.71 | 5,660,200 |
| Jul 21, 2022 | 55.94 | 56.24 | 55.83 | 56.24 | 56.24 | 5,610,500 |
| Jul 20, 2022 | 56.12 | 56.17 | 55.83 | 55.88 | 55.88 | 1,862,500 |
| Jul 19, 2022 | 55.99 | 56.10 | 55.93 | 55.93 | 55.93 | 1,852,600 |
| Jul 18, 2022 | 56.08 | 56.11 | 55.90 | 56.01 | 56.01 | 1,762,800 |
| Jul 15, 2022 | 55.85 | 56.11 | 55.81 | 56.07 | 56.07 | 2,386,500 |
| Jul 14, 2022 | 55.61 | 55.84 | 55.51 | 55.77 | 55.77 | 3,132,800 |
| Jul 13, 2022 | 55.59 | 56.02 | 55.52 | 55.85 | 55.85 | 2,355,600 |
| Jul 12, 2022 | 55.62 | 55.82 | 55.58 | 55.60 | 55.60 | 2,746,100 |
| Jul 11, 2022 | 55.65 | 55.80 | 55.57 | 55.62 | 55.62 | 2,256,500 |
| Jul 08, 2022 | 55.63 | 55.65 | 55.43 | 55.54 | 55.54 | 1,803,200 |
| Jul 07, 2022 | 55.88 | 55.89 | 55.51 | 55.55 | 55.55 | 1,852,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
