Canada Markets closed

Schwab U.S. TIPS ETF (SCHP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.03+0.05 (+0.09%)
At close: 04:00PM EDT
58.02 -0.01 (-0.02%)
After hours: 07:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202258.0458.1057.8858.0358.033,781,300
May 19, 202258.3658.4757.8257.9857.986,379,500
May 18, 202258.0358.3058.0158.2158.215,558,900
May 17, 202258.0458.0757.7757.8057.804,581,100
May 16, 202258.2358.2758.0758.1158.113,274,400
May 13, 202257.8058.1057.7458.0958.097,944,600
May 12, 202258.1658.2757.7457.7557.756,890,800
May 11, 202257.4058.0957.2658.0458.046,756,300
May 10, 202257.5257.7257.3157.3757.376,972,200
May 09, 202257.6757.7357.5157.6357.637,284,100
May 06, 202257.7358.0557.6457.8357.839,319,400
May 05, 202258.1758.3357.7958.0058.009,813,800
May 04, 202258.1758.7457.8958.6358.638,252,700
May 03, 202258.4558.5758.1458.1458.149,618,500
May 02, 202258.6158.6157.9257.9957.999,708,300
Apr 29, 202259.5659.7159.0359.1259.1222,844,900
Apr 28, 202259.3559.6759.2859.6559.6516,799,700
Apr 27, 202259.4659.4859.2159.3259.3217,208,000
Apr 26, 202259.4059.4859.2559.4359.4319,984,900
Apr 25, 202259.4959.6359.2759.3159.316,170,100
Apr 22, 202259.5159.7859.2959.3459.344,724,300
Apr 21, 202259.3459.5958.9959.5759.576,080,000
Apr 20, 202259.0659.4359.0159.3459.343,720,200
Apr 19, 202259.0659.1758.8658.8958.894,518,500
Apr 18, 202259.3159.3159.1559.2159.213,211,900
Apr 14, 202259.2359.3059.0659.2359.237,784,500
Apr 13, 202259.4359.5259.2059.2659.264,547,300
Apr 12, 202259.5359.6959.3359.3559.354,193,700
Apr 11, 202259.1359.3659.0959.3659.366,045,000
Apr 08, 202259.3059.4559.2659.4559.457,294,100
Apr 07, 202259.4359.5359.2459.3559.353,501,000
Apr 06, 202259.5259.6659.1659.4459.446,566,800
Apr 05, 202260.0360.1159.6759.6859.687,226,200
Apr 04, 202260.2260.2560.0660.1360.133,584,000
Apr 01, 202260.0260.4059.8960.1560.155,818,100
Mar 31, 202260.9561.2260.6460.7160.715,409,900
Mar 30, 202260.6961.0160.6860.9360.933,728,200
Mar 29, 202260.6260.8960.6260.6760.676,228,700
Mar 28, 202260.9561.1460.8860.9160.913,641,000
Mar 25, 202261.0661.1360.8360.9560.955,444,500
Mar 24, 202261.5961.6961.3561.3861.384,842,700
Mar 23, 202261.2161.7661.2061.7661.763,971,200
Mar 22, 202261.1661.3160.9560.9960.994,098,800
Mar 21, 202261.4861.6961.1861.2861.284,084,900
Mar 18, 202261.7862.1261.6861.8361.833,692,700
Mar 17, 202261.4362.0061.3762.0062.004,742,900
Mar 16, 202261.3961.5460.7661.1961.194,686,200
Mar 15, 202262.0162.0761.5061.5061.506,506,900
Mar 14, 202262.3162.3161.9962.0162.014,606,700
Mar 11, 202262.4162.7062.4062.6862.685,245,000
Mar 10, 202262.0862.3661.8362.2562.254,626,500
Mar 09, 202262.5962.5962.1462.3962.395,672,000
Mar 08, 202262.7963.1562.5962.9962.994,771,800
Mar 07, 202262.3962.7962.3662.7462.744,411,400
Mar 04, 202262.2562.6462.2462.3562.357,062,400
Mar 03, 202262.0762.1361.8561.8961.895,499,700
Mar 02, 202262.2162.3161.9461.9661.963,994,000
Mar 01, 202262.1062.5762.0762.3862.388,425,700
Feb 28, 202261.3762.0761.3762.0162.016,347,400
Feb 25, 202260.9561.0060.7960.9860.983,803,400
Feb 24, 202261.5661.7060.8861.0461.047,565,500
Feb 23, 202260.6360.8860.5360.7960.793,083,700
Feb 22, 202260.6060.7560.5360.7360.733,193,000
Feb 18, 202260.5060.5660.4560.5460.543,442,700
Feb 17, 202260.3660.4760.0460.3960.394,881,200
Feb 16, 202260.2360.3160.1560.2360.234,930,700
Feb 15, 202260.1760.2460.1160.1260.124,195,600
Feb 14, 202260.2460.5460.2260.3960.395,878,800
Feb 11, 202260.2860.5460.0460.5060.506,690,100
Feb 10, 202260.3060.3659.9459.9459.946,317,500
Feb 09, 202260.4660.5960.3960.4660.463,816,700
Feb 08, 202260.3060.4360.2660.3460.344,501,500
Feb 07, 202260.4560.4760.2260.4360.436,988,200
Feb 04, 202260.5660.6260.3860.4660.4610,446,000
Feb 03, 202260.8860.9460.7860.7960.795,097,500
Feb 02, 202261.1161.3061.0961.1761.173,628,400
Feb 01, 202261.4161.4361.1061.1361.135,230,400
Jan 31, 202261.4361.6361.4061.6361.633,968,900
Jan 28, 202261.3261.4961.2861.4461.444,107,900
Jan 27, 202261.1661.3061.0661.2461.246,205,200
Jan 26, 202261.4361.4960.9661.0461.047,363,800
Jan 25, 202261.5161.5961.3461.3861.384,075,700
Jan 24, 202261.3961.5561.3161.5561.554,577,900
Jan 21, 202261.2061.3861.1561.3761.374,884,200
Jan 20, 202261.0861.2160.9661.0261.025,662,300
Jan 19, 202261.0761.0960.9160.9260.925,367,300
Jan 18, 202261.1161.1861.0261.0261.026,037,700
Jan 14, 202261.5061.5261.2961.3161.313,942,000
Jan 13, 202261.5061.6961.4861.6261.623,583,500
Jan 12, 202261.9161.9361.5761.5761.573,855,100
Jan 11, 202261.5661.9761.5361.9661.964,605,800
Jan 10, 202261.3861.5561.2961.5361.533,640,500
Jan 07, 202261.5161.5661.3861.4961.494,252,800
Jan 06, 202261.6061.6061.3761.5761.578,497,900
Jan 05, 202262.3462.3561.8161.8561.855,279,400
Jan 04, 202262.5362.5562.2262.3162.313,780,300
Jan 03, 202262.7162.7162.5162.5662.563,569,900
Dec 31, 202162.9562.9562.8462.8962.892,621,500
Dec 30, 202162.7962.9962.7162.9962.993,206,100
Dec 29, 202162.4762.6662.3562.6662.663,264,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...