Canada Markets closed

Schwab U.S. TIPS ETF (SCHP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.720.00 (0.00%)
At close: 01:00PM EST
52.71 +0.04 (+0.08%)
After hours: 01:12PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202252.6752.7252.6452.7252.72402,000
Nov 23, 202252.4452.7352.4152.7252.721,331,200
Nov 22, 202252.4552.5252.3452.4552.451,720,800
Nov 21, 202252.1452.2952.0552.2552.252,076,900
Nov 18, 202252.2152.2751.9451.9951.992,419,400
Nov 17, 202252.3452.3752.1652.2352.232,429,300
Nov 16, 202252.5252.6552.5052.5952.591,607,500
Nov 15, 202252.3152.5252.2652.4752.472,085,800
Nov 14, 202252.3952.4252.1052.1452.141,902,700
Nov 11, 202252.4452.5352.3952.4952.491,725,900
Nov 10, 202252.0652.5552.0652.5352.532,468,200
Nov 09, 202251.7851.8851.5351.7051.702,088,500
Nov 08, 202251.7651.9351.7651.8051.801,683,900
Nov 07, 202251.8251.8451.6951.7351.731,768,800
Nov 04, 202251.6351.7351.5351.6451.642,623,500
Nov 03, 202251.6051.7851.4751.4751.472,534,800
Nov 02, 202252.2152.5151.9852.0452.042,374,200
Nov 01, 202252.5052.5252.0952.1852.181,755,400
Oct 31, 202252.3252.4452.1552.2952.291,653,400
Oct 28, 202252.4052.5952.2852.4252.421,581,500
Oct 27, 202252.3252.5352.2052.4652.462,034,100
Oct 26, 202252.1652.3752.0052.0652.062,261,100
Oct 25, 202252.1152.2552.0552.1452.141,894,100
Oct 24, 202251.8352.0751.7751.9351.932,170,700
Oct 21, 202251.6652.0051.5851.7951.792,470,400
Oct 20, 202251.6851.8751.5551.6751.673,264,300
Oct 19, 202251.7051.8051.6151.7451.741,995,600
Oct 18, 202252.1652.2251.8851.9951.991,979,900
Oct 17, 202252.2752.3752.1052.1352.131,852,700
Oct 14, 202252.0752.0751.8051.9751.972,351,000
Oct 13, 202251.5952.0851.5851.9551.954,094,900
Oct 12, 202251.9552.0751.8252.0152.012,367,100
Oct 11, 202251.7952.1051.7451.9051.901,897,900
Oct 10, 202251.9751.9751.6051.7551.752,430,300
Oct 07, 202251.7452.0351.7251.9251.921,614,800
Oct 06, 202252.0452.1151.8751.8851.881,836,500
Oct 05, 202252.2652.2951.9552.0752.073,586,800
Oct 04, 202252.5852.6552.4252.4752.472,821,700
Oct 03, 202251.9452.3951.9052.2852.284,216,800
Sept 30, 202252.0952.1651.7151.8051.803,611,800
Sept 29, 202252.4752.5552.1352.1652.162,608,900
Sept 28, 202252.4252.9352.2652.8852.882,804,100
Sept 27, 202252.3652.4051.9151.9951.994,544,500
Sept 26, 202253.0153.0452.2352.2352.234,086,000
Sept 23, 202253.1253.2853.0453.1153.113,738,400
Sept 22, 202253.6853.7253.2653.3353.334,256,700
Sept 21, 202253.9154.0753.5753.9653.962,654,600
Sept 20, 202253.7053.9253.6953.8553.853,320,000
Sept 19, 202253.9854.0953.8453.9353.933,273,200
Sept 16, 202254.3154.4054.1454.1654.161,719,800
Sept 15, 202254.5554.6254.3654.4054.401,425,400
Sept 14, 202254.5354.7054.5354.6554.651,411,100
Sept 13, 202254.3354.5654.3354.5154.512,344,800
Sept 12, 202254.9054.9454.5654.6754.671,915,200
Sept 09, 202254.8454.9354.7354.8454.841,580,300
Sept 08, 202255.0355.0954.8054.8354.831,980,400
Sept 07, 202255.0255.1354.9755.1155.112,032,400
Sept 06, 202255.2455.2454.8954.9054.902,392,600
Sept 02, 202255.3255.4555.1655.4255.421,496,700
Sept 01, 202255.2155.2855.0355.1355.135,785,900
Aug 31, 202256.2256.3255.7155.8755.872,198,800
Aug 30, 202256.3356.4456.2056.3156.311,819,500
Aug 29, 202256.4456.4756.3556.4056.40933,600
Aug 26, 202256.6656.7456.4956.6356.631,716,000
Aug 25, 202256.6456.7456.6156.7256.721,191,100
Aug 24, 202256.4756.5456.3956.5456.541,401,900
Aug 23, 202256.4856.6956.4456.5456.541,883,900
Aug 22, 202256.5756.5756.4356.4756.471,210,000
Aug 19, 202256.5756.6456.5056.5856.581,584,300
Aug 18, 202256.4656.7656.3556.6856.681,894,800
Aug 17, 202256.4356.4856.3056.3656.361,429,700
Aug 16, 202256.5356.5756.3856.5256.521,309,700
Aug 15, 202256.6156.6556.5256.5356.531,017,800
Aug 12, 202256.5456.6156.4156.5856.581,212,700
Aug 11, 202256.6356.7156.3056.3356.331,805,700
Aug 10, 202256.6556.8356.5456.5756.571,810,200
Aug 09, 202256.7256.7656.6156.6556.65938,500
Aug 08, 202256.7056.8256.6756.8056.801,824,900
Aug 05, 202256.4556.5256.3656.4456.441,639,300
Aug 04, 202256.8957.0456.8356.9856.981,828,600
Aug 03, 202256.7357.0256.5656.9956.991,598,200
Aug 02, 202257.2857.4056.6356.7056.701,999,000
Aug 01, 202257.3057.4757.2057.3957.395,189,600
Jul 29, 202257.6857.9557.6157.8857.882,468,300
Jul 28, 202257.4957.5757.2757.5457.542,938,100
Jul 27, 202256.7357.0856.7256.9456.941,922,900
Jul 26, 202256.9256.9956.5856.6156.611,495,200
Jul 25, 202256.5656.7356.5156.5756.572,842,400
Jul 22, 202256.5256.7956.5156.7156.715,660,200
Jul 21, 202255.9456.2455.8356.2456.245,610,500
Jul 20, 202256.1256.1755.8355.8855.881,862,500
Jul 19, 202255.9956.1055.9355.9355.931,852,600
Jul 18, 202256.0856.1155.9056.0156.011,762,800
Jul 15, 202255.8556.1155.8156.0756.072,386,500
Jul 14, 202255.6155.8455.5155.7755.773,132,800
Jul 13, 202255.5956.0255.5255.8555.852,355,600
Jul 12, 202255.6255.8255.5855.6055.602,746,100
Jul 11, 202255.6555.8055.5755.6255.622,256,500
Jul 08, 202255.6355.6555.4355.5455.541,803,200
Jul 07, 202255.8855.8955.5155.5555.551,852,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...