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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 30, 2021	63.85	63.91	63.81	63.89	63.89	2,510,035
Jul. 29, 2021	63.84	63.90	63.77	63.79	63.79	2,202,900
Jul. 28, 2021	63.67	63.89	63.47	63.89	63.89	2,627,700
Jul. 27, 2021	63.72	63.73	63.56	63.71	63.71	2,486,900
Jul. 26, 2021	63.57	63.72	63.48	63.69	63.69	3,250,800
Jul. 23, 2021	63.17	63.44	63.17	63.43	63.43	5,847,800
Jul. 22, 2021	63.02	63.20	62.99	63.15	63.15	2,397,400
Jul. 21, 2021	63.02	63.04	62.92	62.97	62.97	1,718,600
Jul. 20, 2021	63.23	63.24	63.06	63.11	63.11	2,922,000
Jul. 19, 2021	63.28	63.35	63.10	63.12	63.12	3,455,400
Jul. 16, 2021	63.07	63.14	63.06	63.10	63.10	2,009,100
Jul. 15, 2021	63.04	63.11	62.92	63.11	63.11	2,011,100
Jul. 14, 2021	62.94	62.97	62.81	62.91	62.91	2,031,600
Jul. 13, 2021	62.91	62.96	62.72	62.72	62.72	2,808,000
Jul. 12, 2021	62.60	62.76	62.58	62.72	62.72	4,871,200
Jul. 09, 2021	62.53	62.59	62.47	62.58	62.58	1,725,100
Jul. 08, 2021	62.61	62.65	62.53	62.57	62.57	1,749,600
Jul. 07, 2021	62.79	62.82	62.61	62.63	62.63	1,738,300
Jul. 06, 2021	62.60	62.73	62.58	62.68	62.68	2,794,100
Jul. 02, 2021	62.30	62.52	62.29	62.51	62.51	7,047,300
Jul. 01, 2021	62.30	62.31	62.19	62.25	62.25	1,652,900
Jul. 01, 2021	0.318 Dividend
Jun. 30, 2021	62.52	62.62	62.50	62.51	62.19	2,431,000
Jun. 29, 2021	62.40	62.45	62.39	62.43	62.11	1,561,200
Jun. 28, 2021	62.42	62.49	62.38	62.38	62.06	5,469,800
Jun. 25, 2021	62.28	62.31	62.15	62.30	61.98	3,222,700
Jun. 24, 2021	62.38	62.41	62.22	62.22	61.90	2,611,400
Jun. 23, 2021	62.35	62.38	62.25	62.36	62.04	1,690,000
Jun. 22, 2021	62.04	62.35	62.03	62.34	62.02	2,018,900
Jun. 21, 2021	62.00	62.07	61.92	61.99	61.67	2,170,500
Jun. 18, 2021	62.00	62.13	61.87	62.10	61.78	3,826,200
Jun. 17, 2021	61.85	62.11	61.76	62.06	61.74	3,221,500
Jun. 16, 2021	62.46	62.63	61.85	61.89	61.58	3,244,100
Jun. 15, 2021	62.36	62.45	62.32	62.45	62.13	2,353,500
Jun. 14, 2021	62.40	62.40	62.22	62.32	62.00	1,912,100
Jun. 11, 2021	62.55	62.58	62.27	62.36	62.04	2,074,000
Jun. 10, 2021	62.19	62.54	62.18	62.53	62.21	1,706,000
Jun. 09, 2021	62.33	62.36	62.15	62.20	61.88	1,463,900
Jun. 08, 2021	62.26	62.26	62.18	62.19	61.87	1,976,200
Jun. 07, 2021	62.28	62.29	62.15	62.15	61.83	1,311,900
Jun. 04, 2021	62.16	62.29	62.16	62.27	61.95	2,421,100
Jun. 03, 2021	62.11	62.13	61.98	62.00	61.68	1,390,300
Jun. 02, 2021	62.30	62.31	62.21	62.24	61.92	1,591,600
Jun. 01, 2021	62.13	62.26	62.06	62.26	61.94	2,551,000
Jun. 01, 2021	0.266 Dividend
May 28, 2021	62.33	62.43	62.30	62.38	61.80	2,125,900
May 27, 2021	62.21	62.32	62.16	62.31	61.73	2,129,000
May 26, 2021	62.47	62.49	62.28	62.34	61.76	1,315,600
May 25, 2021	62.46	62.49	62.39	62.47	61.89	1,322,100
May 24, 2021	62.18	62.30	62.16	62.29	61.71	1,186,100
May 21, 2021	62.07	62.14	62.01	62.14	61.56	1,773,300
May 20, 2021	62.03	62.11	61.96	62.00	61.42	1,553,000
May 19, 2021	62.31	62.36	61.96	61.99	61.41	2,125,200
May 18, 2021	62.42	62.45	62.38	62.40	61.82	1,549,400
May 17, 2021	62.36	62.48	62.33	62.47	61.89	1,778,500
May 14, 2021	62.22	62.37	62.20	62.36	61.78	2,804,000
May 13, 2021	62.18	62.21	62.08	62.16	61.58	2,396,400
May 12, 2021	62.32	62.38	62.12	62.15	61.57	2,084,400
May 11, 2021	62.23	62.29	62.14	62.27	61.69	1,603,700
May 10, 2021	62.50	62.63	62.38	62.41	61.83	1,805,800
May 07, 2021	62.30	62.42	62.26	62.37	61.79	3,765,700
May 06, 2021	62.33	62.42	62.22	62.23	61.65	1,500,300
May 05, 2021	62.05	62.32	62.05	62.31	61.73	1,542,300
May 04, 2021	62.09	62.14	61.97	62.00	61.42	1,888,000
May 03, 2021	61.76	61.91	61.75	61.88	61.30	1,594,100
May 03, 2021	0.181 Dividend
Apr. 30, 2021	61.88	61.92	61.82	61.91	61.15	2,748,500
Apr. 29, 2021	61.89	61.95	61.83	61.95	61.19	1,256,100
Apr. 28, 2021	61.91	61.99	61.80	61.99	61.23	1,512,400
Apr. 27, 2021	61.82	61.86	61.72	61.77	61.01	21,580,000
Apr. 26, 2021	61.69	61.80	61.67	61.77	61.01	2,291,800
Apr. 23, 2021	61.72	61.73	61.60	61.72	60.97	2,566,100
Apr. 22, 2021	61.69	61.75	61.59	61.72	60.97	1,174,200
Apr. 21, 2021	61.58	61.64	61.55	61.64	60.89	2,290,900
Apr. 20, 2021	61.46	61.60	61.43	61.59	60.84	1,066,400
Apr. 19, 2021	61.55	61.59	61.48	61.55	60.80	1,524,400
Apr. 16, 2021	61.56	61.69	61.55	61.65	60.90	2,956,100
Apr. 15, 2021	61.52	61.69	61.52	61.67	60.92	1,720,400
Apr. 14, 2021	61.27	61.36	61.26	61.34	60.59	1,883,700
Apr. 13, 2021	61.20	61.35	61.19	61.34	60.59	2,532,100
Apr. 12, 2021	61.13	61.14	61.05	61.14	60.39	3,183,200
Apr. 09, 2021	61.13	61.21	61.07	61.13	60.38	2,653,100
Apr. 08, 2021	61.21	61.28	61.17	61.24	60.49	1,313,700
Apr. 07, 2021	61.10	61.23	61.10	61.13	60.38	1,116,200
Apr. 06, 2021	61.07	61.18	61.07	61.10	60.35	1,746,400
Apr. 05, 2021	60.97	61.05	60.92	61.03	60.28	2,235,800
Apr. 01, 2021	61.11	61.22	61.06	61.22	60.47	1,377,200
Apr. 01, 2021	0.094 Dividend
Mar. 31, 2021	61.15	61.26	61.02	61.16	60.32	1,136,500
Mar. 30, 2021	61.06	61.14	61.03	61.12	60.28	1,241,300
Mar. 29, 2021	61.43	61.44	61.16	61.21	60.37	1,064,500
Mar. 26, 2021	61.34	61.49	61.34	61.36	60.52	1,142,500
Mar. 25, 2021	61.39	61.45	61.29	61.36	60.52	1,778,700
Mar. 24, 2021	61.25	61.42	61.22	61.40	60.56	2,326,000
Mar. 23, 2021	61.09	61.24	61.07	61.24	60.40	1,195,100
Mar. 22, 2021	60.92	61.12	60.92	61.09	60.25	1,473,800
Mar. 19, 2021	60.71	60.85	60.65	60.84	60.00	1,236,600
Mar. 18, 2021	60.84	60.88	60.72	60.73	59.90	1,819,700
Mar. 17, 2021	61.07	61.25	60.93	61.15	60.31	2,610,600
Mar. 16, 2021	61.16	61.25	61.10	61.20	60.36	1,249,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,287.80-23.98(-0.12%)

S&P 5004,395.26-23.89(-0.54%)

DOW34,935.47-149.06(-0.42%)

CAD/USD0.8019-0.0019(-0.24%)

CRUDE OIL73.81+0.19(+0.26%)

BTC-CAD52,424.86+2,286.42(+4.56%)

Schwab U.S. TIPS ETF (SCHP)

S&P/TSX
20,287.80
-23.98(-0.12%)

S&P 500
4,395.26
-23.89(-0.54%)

DOW
34,935.47
-149.06(-0.42%)

CAD/USD
0.8019
-0.0019(-0.24%)

CRUDE OIL
73.81
+0.19(+0.26%)

BTC-CAD
52,424.86
+2,286.42(+4.56%)