Schwab U.S. TIPS ETF (SCHP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 58.04 | 58.10 | 57.88 | 58.03 | 58.03 | 3,781,300 |
| May 19, 2022 | 58.36 | 58.47 | 57.82 | 57.98 | 57.98 | 6,379,500 |
| May 18, 2022 | 58.03 | 58.30 | 58.01 | 58.21 | 58.21 | 5,558,900 |
| May 17, 2022 | 58.04 | 58.07 | 57.77 | 57.80 | 57.80 | 4,581,100 |
| May 16, 2022 | 58.23 | 58.27 | 58.07 | 58.11 | 58.11 | 3,274,400 |
| May 13, 2022 | 57.80 | 58.10 | 57.74 | 58.09 | 58.09 | 7,944,600 |
| May 12, 2022 | 58.16 | 58.27 | 57.74 | 57.75 | 57.75 | 6,890,800 |
| May 11, 2022 | 57.40 | 58.09 | 57.26 | 58.04 | 58.04 | 6,756,300 |
| May 10, 2022 | 57.52 | 57.72 | 57.31 | 57.37 | 57.37 | 6,972,200 |
| May 09, 2022 | 57.67 | 57.73 | 57.51 | 57.63 | 57.63 | 7,284,100 |
| May 06, 2022 | 57.73 | 58.05 | 57.64 | 57.83 | 57.83 | 9,319,400 |
| May 05, 2022 | 58.17 | 58.33 | 57.79 | 58.00 | 58.00 | 9,813,800 |
| May 04, 2022 | 58.17 | 58.74 | 57.89 | 58.63 | 58.63 | 8,252,700 |
| May 03, 2022 | 58.45 | 58.57 | 58.14 | 58.14 | 58.14 | 9,618,500 |
| May 02, 2022 | 58.61 | 58.61 | 57.92 | 57.99 | 57.99 | 9,708,300 |
| Apr 29, 2022 | 59.56 | 59.71 | 59.03 | 59.12 | 59.12 | 22,844,900 |
| Apr 28, 2022 | 59.35 | 59.67 | 59.28 | 59.65 | 59.65 | 16,799,700 |
| Apr 27, 2022 | 59.46 | 59.48 | 59.21 | 59.32 | 59.32 | 17,208,000 |
| Apr 26, 2022 | 59.40 | 59.48 | 59.25 | 59.43 | 59.43 | 19,984,900 |
| Apr 25, 2022 | 59.49 | 59.63 | 59.27 | 59.31 | 59.31 | 6,170,100 |
| Apr 22, 2022 | 59.51 | 59.78 | 59.29 | 59.34 | 59.34 | 4,724,300 |
| Apr 21, 2022 | 59.34 | 59.59 | 58.99 | 59.57 | 59.57 | 6,080,000 |
| Apr 20, 2022 | 59.06 | 59.43 | 59.01 | 59.34 | 59.34 | 3,720,200 |
| Apr 19, 2022 | 59.06 | 59.17 | 58.86 | 58.89 | 58.89 | 4,518,500 |
| Apr 18, 2022 | 59.31 | 59.31 | 59.15 | 59.21 | 59.21 | 3,211,900 |
| Apr 14, 2022 | 59.23 | 59.30 | 59.06 | 59.23 | 59.23 | 7,784,500 |
| Apr 13, 2022 | 59.43 | 59.52 | 59.20 | 59.26 | 59.26 | 4,547,300 |
| Apr 12, 2022 | 59.53 | 59.69 | 59.33 | 59.35 | 59.35 | 4,193,700 |
| Apr 11, 2022 | 59.13 | 59.36 | 59.09 | 59.36 | 59.36 | 6,045,000 |
| Apr 08, 2022 | 59.30 | 59.45 | 59.26 | 59.45 | 59.45 | 7,294,100 |
| Apr 07, 2022 | 59.43 | 59.53 | 59.24 | 59.35 | 59.35 | 3,501,000 |
| Apr 06, 2022 | 59.52 | 59.66 | 59.16 | 59.44 | 59.44 | 6,566,800 |
| Apr 05, 2022 | 60.03 | 60.11 | 59.67 | 59.68 | 59.68 | 7,226,200 |
| Apr 04, 2022 | 60.22 | 60.25 | 60.06 | 60.13 | 60.13 | 3,584,000 |
| Apr 01, 2022 | 60.02 | 60.40 | 59.89 | 60.15 | 60.15 | 5,818,100 |
| Mar 31, 2022 | 60.95 | 61.22 | 60.64 | 60.71 | 60.71 | 5,409,900 |
| Mar 30, 2022 | 60.69 | 61.01 | 60.68 | 60.93 | 60.93 | 3,728,200 |
| Mar 29, 2022 | 60.62 | 60.89 | 60.62 | 60.67 | 60.67 | 6,228,700 |
| Mar 28, 2022 | 60.95 | 61.14 | 60.88 | 60.91 | 60.91 | 3,641,000 |
| Mar 25, 2022 | 61.06 | 61.13 | 60.83 | 60.95 | 60.95 | 5,444,500 |
| Mar 24, 2022 | 61.59 | 61.69 | 61.35 | 61.38 | 61.38 | 4,842,700 |
| Mar 23, 2022 | 61.21 | 61.76 | 61.20 | 61.76 | 61.76 | 3,971,200 |
| Mar 22, 2022 | 61.16 | 61.31 | 60.95 | 60.99 | 60.99 | 4,098,800 |
| Mar 21, 2022 | 61.48 | 61.69 | 61.18 | 61.28 | 61.28 | 4,084,900 |
| Mar 18, 2022 | 61.78 | 62.12 | 61.68 | 61.83 | 61.83 | 3,692,700 |
| Mar 17, 2022 | 61.43 | 62.00 | 61.37 | 62.00 | 62.00 | 4,742,900 |
| Mar 16, 2022 | 61.39 | 61.54 | 60.76 | 61.19 | 61.19 | 4,686,200 |
| Mar 15, 2022 | 62.01 | 62.07 | 61.50 | 61.50 | 61.50 | 6,506,900 |
| Mar 14, 2022 | 62.31 | 62.31 | 61.99 | 62.01 | 62.01 | 4,606,700 |
| Mar 11, 2022 | 62.41 | 62.70 | 62.40 | 62.68 | 62.68 | 5,245,000 |
| Mar 10, 2022 | 62.08 | 62.36 | 61.83 | 62.25 | 62.25 | 4,626,500 |
| Mar 09, 2022 | 62.59 | 62.59 | 62.14 | 62.39 | 62.39 | 5,672,000 |
| Mar 08, 2022 | 62.79 | 63.15 | 62.59 | 62.99 | 62.99 | 4,771,800 |
| Mar 07, 2022 | 62.39 | 62.79 | 62.36 | 62.74 | 62.74 | 4,411,400 |
| Mar 04, 2022 | 62.25 | 62.64 | 62.24 | 62.35 | 62.35 | 7,062,400 |
| Mar 03, 2022 | 62.07 | 62.13 | 61.85 | 61.89 | 61.89 | 5,499,700 |
| Mar 02, 2022 | 62.21 | 62.31 | 61.94 | 61.96 | 61.96 | 3,994,000 |
| Mar 01, 2022 | 62.10 | 62.57 | 62.07 | 62.38 | 62.38 | 8,425,700 |
| Feb 28, 2022 | 61.37 | 62.07 | 61.37 | 62.01 | 62.01 | 6,347,400 |
| Feb 25, 2022 | 60.95 | 61.00 | 60.79 | 60.98 | 60.98 | 3,803,400 |
| Feb 24, 2022 | 61.56 | 61.70 | 60.88 | 61.04 | 61.04 | 7,565,500 |
| Feb 23, 2022 | 60.63 | 60.88 | 60.53 | 60.79 | 60.79 | 3,083,700 |
| Feb 22, 2022 | 60.60 | 60.75 | 60.53 | 60.73 | 60.73 | 3,193,000 |
| Feb 18, 2022 | 60.50 | 60.56 | 60.45 | 60.54 | 60.54 | 3,442,700 |
| Feb 17, 2022 | 60.36 | 60.47 | 60.04 | 60.39 | 60.39 | 4,881,200 |
| Feb 16, 2022 | 60.23 | 60.31 | 60.15 | 60.23 | 60.23 | 4,930,700 |
| Feb 15, 2022 | 60.17 | 60.24 | 60.11 | 60.12 | 60.12 | 4,195,600 |
| Feb 14, 2022 | 60.24 | 60.54 | 60.22 | 60.39 | 60.39 | 5,878,800 |
| Feb 11, 2022 | 60.28 | 60.54 | 60.04 | 60.50 | 60.50 | 6,690,100 |
| Feb 10, 2022 | 60.30 | 60.36 | 59.94 | 59.94 | 59.94 | 6,317,500 |
| Feb 09, 2022 | 60.46 | 60.59 | 60.39 | 60.46 | 60.46 | 3,816,700 |
| Feb 08, 2022 | 60.30 | 60.43 | 60.26 | 60.34 | 60.34 | 4,501,500 |
| Feb 07, 2022 | 60.45 | 60.47 | 60.22 | 60.43 | 60.43 | 6,988,200 |
| Feb 04, 2022 | 60.56 | 60.62 | 60.38 | 60.46 | 60.46 | 10,446,000 |
| Feb 03, 2022 | 60.88 | 60.94 | 60.78 | 60.79 | 60.79 | 5,097,500 |
| Feb 02, 2022 | 61.11 | 61.30 | 61.09 | 61.17 | 61.17 | 3,628,400 |
| Feb 01, 2022 | 61.41 | 61.43 | 61.10 | 61.13 | 61.13 | 5,230,400 |
| Jan 31, 2022 | 61.43 | 61.63 | 61.40 | 61.63 | 61.63 | 3,968,900 |
| Jan 28, 2022 | 61.32 | 61.49 | 61.28 | 61.44 | 61.44 | 4,107,900 |
| Jan 27, 2022 | 61.16 | 61.30 | 61.06 | 61.24 | 61.24 | 6,205,200 |
| Jan 26, 2022 | 61.43 | 61.49 | 60.96 | 61.04 | 61.04 | 7,363,800 |
| Jan 25, 2022 | 61.51 | 61.59 | 61.34 | 61.38 | 61.38 | 4,075,700 |
| Jan 24, 2022 | 61.39 | 61.55 | 61.31 | 61.55 | 61.55 | 4,577,900 |
| Jan 21, 2022 | 61.20 | 61.38 | 61.15 | 61.37 | 61.37 | 4,884,200 |
| Jan 20, 2022 | 61.08 | 61.21 | 60.96 | 61.02 | 61.02 | 5,662,300 |
| Jan 19, 2022 | 61.07 | 61.09 | 60.91 | 60.92 | 60.92 | 5,367,300 |
| Jan 18, 2022 | 61.11 | 61.18 | 61.02 | 61.02 | 61.02 | 6,037,700 |
| Jan 14, 2022 | 61.50 | 61.52 | 61.29 | 61.31 | 61.31 | 3,942,000 |
| Jan 13, 2022 | 61.50 | 61.69 | 61.48 | 61.62 | 61.62 | 3,583,500 |
| Jan 12, 2022 | 61.91 | 61.93 | 61.57 | 61.57 | 61.57 | 3,855,100 |
| Jan 11, 2022 | 61.56 | 61.97 | 61.53 | 61.96 | 61.96 | 4,605,800 |
| Jan 10, 2022 | 61.38 | 61.55 | 61.29 | 61.53 | 61.53 | 3,640,500 |
| Jan 07, 2022 | 61.51 | 61.56 | 61.38 | 61.49 | 61.49 | 4,252,800 |
| Jan 06, 2022 | 61.60 | 61.60 | 61.37 | 61.57 | 61.57 | 8,497,900 |
| Jan 05, 2022 | 62.34 | 62.35 | 61.81 | 61.85 | 61.85 | 5,279,400 |
| Jan 04, 2022 | 62.53 | 62.55 | 62.22 | 62.31 | 62.31 | 3,780,300 |
| Jan 03, 2022 | 62.71 | 62.71 | 62.51 | 62.56 | 62.56 | 3,569,900 |
| Dec 31, 2021 | 62.95 | 62.95 | 62.84 | 62.89 | 62.89 | 2,621,500 |
| Dec 30, 2021 | 62.79 | 62.99 | 62.71 | 62.99 | 62.99 | 3,206,100 |
| Dec 29, 2021 | 62.47 | 62.66 | 62.35 | 62.66 | 62.66 | 3,264,000 |
| *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.
