Canada markets closed

Schwab U.S. TIPS ETF (SCHP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
63.89+0.10 (+0.16%)
At close: 4:00PM EDT
64.00 +0.11 (0.17%)
After hours: 06:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202163.8563.9163.8163.8963.892,510,035
Jul. 29, 202163.8463.9063.7763.7963.792,202,900
Jul. 28, 202163.6763.8963.4763.8963.892,627,700
Jul. 27, 202163.7263.7363.5663.7163.712,486,900
Jul. 26, 202163.5763.7263.4863.6963.693,250,800
Jul. 23, 202163.1763.4463.1763.4363.435,847,800
Jul. 22, 202163.0263.2062.9963.1563.152,397,400
Jul. 21, 202163.0263.0462.9262.9762.971,718,600
Jul. 20, 202163.2363.2463.0663.1163.112,922,000
Jul. 19, 202163.2863.3563.1063.1263.123,455,400
Jul. 16, 202163.0763.1463.0663.1063.102,009,100
Jul. 15, 202163.0463.1162.9263.1163.112,011,100
Jul. 14, 202162.9462.9762.8162.9162.912,031,600
Jul. 13, 202162.9162.9662.7262.7262.722,808,000
Jul. 12, 202162.6062.7662.5862.7262.724,871,200
Jul. 09, 202162.5362.5962.4762.5862.581,725,100
Jul. 08, 202162.6162.6562.5362.5762.571,749,600
Jul. 07, 202162.7962.8262.6162.6362.631,738,300
Jul. 06, 202162.6062.7362.5862.6862.682,794,100
Jul. 02, 202162.3062.5262.2962.5162.517,047,300
Jul. 01, 202162.3062.3162.1962.2562.251,652,900
Jul. 01, 20210.318 Dividend
Jun. 30, 202162.5262.6262.5062.5162.192,431,000
Jun. 29, 202162.4062.4562.3962.4362.111,561,200
Jun. 28, 202162.4262.4962.3862.3862.065,469,800
Jun. 25, 202162.2862.3162.1562.3061.983,222,700
Jun. 24, 202162.3862.4162.2262.2261.902,611,400
Jun. 23, 202162.3562.3862.2562.3662.041,690,000
Jun. 22, 202162.0462.3562.0362.3462.022,018,900
Jun. 21, 202162.0062.0761.9261.9961.672,170,500
Jun. 18, 202162.0062.1361.8762.1061.783,826,200
Jun. 17, 202161.8562.1161.7662.0661.743,221,500
Jun. 16, 202162.4662.6361.8561.8961.583,244,100
Jun. 15, 202162.3662.4562.3262.4562.132,353,500
Jun. 14, 202162.4062.4062.2262.3262.001,912,100
Jun. 11, 202162.5562.5862.2762.3662.042,074,000
Jun. 10, 202162.1962.5462.1862.5362.211,706,000
Jun. 09, 202162.3362.3662.1562.2061.881,463,900
Jun. 08, 202162.2662.2662.1862.1961.871,976,200
Jun. 07, 202162.2862.2962.1562.1561.831,311,900
Jun. 04, 202162.1662.2962.1662.2761.952,421,100
Jun. 03, 202162.1162.1361.9862.0061.681,390,300
Jun. 02, 202162.3062.3162.2162.2461.921,591,600
Jun. 01, 202162.1362.2662.0662.2661.942,551,000
Jun. 01, 20210.266 Dividend
May 28, 202162.3362.4362.3062.3861.802,125,900
May 27, 202162.2162.3262.1662.3161.732,129,000
May 26, 202162.4762.4962.2862.3461.761,315,600
May 25, 202162.4662.4962.3962.4761.891,322,100
May 24, 202162.1862.3062.1662.2961.711,186,100
May 21, 202162.0762.1462.0162.1461.561,773,300
May 20, 202162.0362.1161.9662.0061.421,553,000
May 19, 202162.3162.3661.9661.9961.412,125,200
May 18, 202162.4262.4562.3862.4061.821,549,400
May 17, 202162.3662.4862.3362.4761.891,778,500
May 14, 202162.2262.3762.2062.3661.782,804,000
May 13, 202162.1862.2162.0862.1661.582,396,400
May 12, 202162.3262.3862.1262.1561.572,084,400
May 11, 202162.2362.2962.1462.2761.691,603,700
May 10, 202162.5062.6362.3862.4161.831,805,800
May 07, 202162.3062.4262.2662.3761.793,765,700
May 06, 202162.3362.4262.2262.2361.651,500,300
May 05, 202162.0562.3262.0562.3161.731,542,300
May 04, 202162.0962.1461.9762.0061.421,888,000
May 03, 202161.7661.9161.7561.8861.301,594,100
May 03, 20210.181 Dividend
Apr. 30, 202161.8861.9261.8261.9161.152,748,500
Apr. 29, 202161.8961.9561.8361.9561.191,256,100
Apr. 28, 202161.9161.9961.8061.9961.231,512,400
Apr. 27, 202161.8261.8661.7261.7761.0121,580,000
Apr. 26, 202161.6961.8061.6761.7761.012,291,800
Apr. 23, 202161.7261.7361.6061.7260.972,566,100
Apr. 22, 202161.6961.7561.5961.7260.971,174,200
Apr. 21, 202161.5861.6461.5561.6460.892,290,900
Apr. 20, 202161.4661.6061.4361.5960.841,066,400
Apr. 19, 202161.5561.5961.4861.5560.801,524,400
Apr. 16, 202161.5661.6961.5561.6560.902,956,100
Apr. 15, 202161.5261.6961.5261.6760.921,720,400
Apr. 14, 202161.2761.3661.2661.3460.591,883,700
Apr. 13, 202161.2061.3561.1961.3460.592,532,100
Apr. 12, 202161.1361.1461.0561.1460.393,183,200
Apr. 09, 202161.1361.2161.0761.1360.382,653,100
Apr. 08, 202161.2161.2861.1761.2460.491,313,700
Apr. 07, 202161.1061.2361.1061.1360.381,116,200
Apr. 06, 202161.0761.1861.0761.1060.351,746,400
Apr. 05, 202160.9761.0560.9261.0360.282,235,800
Apr. 01, 202161.1161.2261.0661.2260.471,377,200
Apr. 01, 20210.094 Dividend
Mar. 31, 202161.1561.2661.0261.1660.321,136,500
Mar. 30, 202161.0661.1461.0361.1260.281,241,300
Mar. 29, 202161.4361.4461.1661.2160.371,064,500
Mar. 26, 202161.3461.4961.3461.3660.521,142,500
Mar. 25, 202161.3961.4561.2961.3660.521,778,700
Mar. 24, 202161.2561.4261.2261.4060.562,326,000
Mar. 23, 202161.0961.2461.0761.2460.401,195,100
Mar. 22, 202160.9261.1260.9261.0960.251,473,800
Mar. 19, 202160.7160.8560.6560.8460.001,236,600
Mar. 18, 202160.8460.8860.7260.7359.901,819,700
Mar. 17, 202161.0761.2560.9361.1560.312,610,600
Mar. 16, 202161.1661.2561.1061.2060.361,249,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...