S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Schwab U.S. TIPS ETF (SCHP)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

51.35

+0.11

(+0.22%)

As of 12:52PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	51.37	51.39	51.32	51.35	51.35	528,202
Apr 18, 2024	51.29	51.30	51.17	51.24	51.24	962,200
Apr 17, 2024	51.22	51.35	51.16	51.32	51.32	924,800
Apr 16, 2024	51.18	51.25	51.10	51.16	51.16	1,145,100
Apr 15, 2024	51.29	51.32	51.17	51.32	51.32	2,068,800
Apr 12, 2024	51.54	51.63	51.50	51.51	51.51	1,217,900
Apr 11, 2024	51.46	51.47	51.28	51.32	51.32	1,281,900
Apr 10, 2024	51.60	51.64	51.35	51.35	51.35	1,846,000
Apr 09, 2024	51.81	51.88	51.81	51.84	51.84	1,107,500
Apr 08, 2024	51.67	51.74	51.63	51.72	51.72	1,196,000
Apr 05, 2024	51.80	51.89	51.73	51.73	51.73	758,900
Apr 04, 2024	51.85	51.96	51.74	51.96	51.96	1,068,300
Apr 03, 2024	51.61	51.76	51.58	51.75	51.75	1,564,700
Apr 02, 2024	51.64	51.77	51.57	51.76	51.76	774,900
Apr 01, 2024	51.93	51.96	51.74	51.75	51.75	1,600,500
Apr 01, 2024	0.076 Dividend
Mar 28, 2024	52.10	52.22	52.08	52.16	52.08	918,300
Mar 27, 2024	52.04	52.17	52.03	52.16	52.08	1,786,200
Mar 26, 2024	51.98	52.02	51.92	51.99	51.91	705,700
Mar 25, 2024	52.11	52.11	51.95	51.95	51.87	2,293,200
Mar 22, 2024	52.17	52.19	52.10	52.13	52.05	576,300
Mar 21, 2024	52.04	52.06	51.90	51.93	51.85	1,088,900
Mar 20, 2024	51.68	51.86	51.66	51.84	51.76	1,140,300
Mar 19, 2024	51.65	51.74	51.63	51.66	51.58	1,718,500
Mar 18, 2024	51.62	51.65	51.54	51.57	51.49	781,500
Mar 15, 2024	51.68	51.72	51.63	51.63	51.55	523,200
Mar 14, 2024	51.86	51.86	51.64	51.66	51.58	816,100
Mar 13, 2024	52.04	52.06	51.94	51.96	51.88	847,000
Mar 12, 2024	52.14	52.15	52.03	52.04	51.96	970,700
Mar 11, 2024	52.24	52.26	52.12	52.14	52.06	742,600
Mar 08, 2024	52.28	52.34	52.21	52.22	52.14	707,500
Mar 07, 2024	52.27	52.28	52.13	52.20	52.12	1,165,300
Mar 06, 2024	52.24	52.35	52.19	52.22	52.14	954,900
Mar 05, 2024	52.13	52.25	52.08	52.18	52.10	953,600
Mar 04, 2024	51.87	51.97	51.87	51.96	51.88	650,200
Mar 01, 2024	51.76	52.02	51.67	51.99	51.91	1,354,400
Feb 29, 2024	51.70	51.82	51.70	51.79	51.71	1,152,300
Feb 28, 2024	51.57	51.68	51.55	51.65	51.57	887,800
Feb 27, 2024	51.55	51.62	51.49	51.49	51.41	708,000
Feb 26, 2024	51.53	51.60	51.49	51.56	51.48	822,700
Feb 23, 2024	51.44	51.64	51.44	51.58	51.50	1,114,800
Feb 22, 2024	51.49	51.59	51.37	51.45	51.38	1,381,400
Feb 21, 2024	51.60	51.62	51.47	51.50	51.42	823,500
Feb 20, 2024	51.59	51.65	51.57	51.57	51.49	894,200
Feb 16, 2024	51.48	51.56	51.47	51.56	51.48	874,300
Feb 15, 2024	51.66	51.70	51.60	51.61	51.53	1,000,300
Feb 14, 2024	51.47	51.60	51.47	51.52	51.44	1,134,100
Feb 13, 2024	51.43	51.48	51.32	51.32	51.25	1,257,600
Feb 12, 2024	51.65	51.66	51.57	51.64	51.56	1,379,200
Feb 09, 2024	51.64	51.71	51.60	51.62	51.54	1,141,600
Feb 08, 2024	51.69	51.77	51.65	51.69	51.61	1,055,600
Feb 07, 2024	51.78	51.89	51.74	51.74	51.66	979,400
Feb 06, 2024	51.73	51.94	51.72	51.85	51.77	1,393,000
Feb 05, 2024	51.77	51.81	51.63	51.68	51.60	1,158,500
Feb 02, 2024	52.04	52.09	51.86	51.95	51.87	5,001,600
Feb 01, 2024	52.51	52.71	52.41	52.45	52.37	1,339,700
Jan 31, 2024	52.18	52.37	52.13	52.36	52.28	1,735,000
Jan 30, 2024	52.09	52.13	51.96	52.05	51.97	1,052,900
Jan 29, 2024	51.97	52.10	51.93	52.02	51.94	2,695,700
Jan 26, 2024	51.89	51.90	51.79	51.84	51.76	704,800
Jan 25, 2024	51.85	51.89	51.78	51.89	51.81	1,020,300
Jan 24, 2024	51.93	51.93	51.71	51.72	51.64	988,600
Jan 23, 2024	51.79	51.84	51.72	51.83	51.75	1,059,900
Jan 22, 2024	51.98	52.05	51.95	51.99	51.91	1,046,700
Jan 19, 2024	51.89	51.97	51.80	51.95	51.87	1,329,000
Jan 18, 2024	51.91	51.98	51.84	51.93	51.85	1,462,500
Jan 17, 2024	51.90	51.96	51.83	51.92	51.84	851,200
Jan 16, 2024	52.20	52.25	51.99	52.06	51.98	1,501,700
Jan 12, 2024	52.22	52.36	52.22	52.35	52.27	978,200
Jan 11, 2024	51.97	52.14	51.94	52.12	52.04	958,900
Jan 10, 2024	51.95	51.99	51.82	51.85	51.77	1,859,900
Jan 09, 2024	51.92	52.03	51.90	51.91	51.83	1,270,900
Jan 08, 2024	51.80	52.06	51.80	51.98	51.90	1,590,300
Jan 05, 2024	51.84	52.07	51.77	51.77	51.69	1,372,200
Jan 04, 2024	51.98	52.02	51.93	51.95	51.87	846,600
Jan 03, 2024	51.94	52.22	51.92	52.20	52.12	2,111,200
Jan 02, 2024	52.03	52.16	52.00	52.13	52.05	3,797,000
Dec 29, 2023	52.12	52.31	52.12	52.20	52.12	1,881,600
Dec 28, 2023	52.36	52.45	52.24	52.24	52.16	1,961,800
Dec 27, 2023	52.30	52.44	52.27	52.42	52.34	1,261,100
Dec 26, 2023	52.16	52.22	52.13	52.18	52.10	1,144,400
Dec 22, 2023	52.32	52.33	52.08	52.12	52.04	1,697,100
Dec 21, 2023	52.35	52.39	52.19	52.25	52.17	2,926,100
Dec 20, 2023	52.26	52.36	52.16	52.33	52.25	1,574,900
Dec 19, 2023	52.16	52.26	52.10	52.10	52.02	1,698,700
Dec 18, 2023	52.17	52.20	52.09	52.10	52.02	1,216,100
Dec 15, 2023	52.12	52.29	52.12	52.26	52.18	1,369,300
Dec 15, 2023	0.137 Dividend
Dec 14, 2023	52.30	52.59	52.30	52.46	52.25	3,203,500
Dec 13, 2023	51.26	51.91	51.23	51.89	51.68	1,875,000
Dec 12, 2023	51.19	51.26	51.13	51.22	51.01	1,375,100
Dec 11, 2023	51.24	51.25	51.11	51.23	51.02	1,252,000
Dec 08, 2023	51.22	51.37	51.17	51.36	51.15	2,457,700
Dec 07, 2023	51.40	51.56	51.40	51.41	51.20	1,991,500
Dec 06, 2023	51.39	51.49	51.34	51.48	51.27	1,615,100
Dec 05, 2023	51.27	51.48	51.27	51.39	51.18	2,920,100
Dec 04, 2023	51.18	51.24	51.07	51.14	50.93	1,384,300
Dec 01, 2023	51.01	51.37	51.00	51.34	51.13	2,042,900
Dec 01, 2023	0.159 Dividend
Nov 30, 2023	51.23	51.27	51.12	51.23	50.86	968,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,817.22+108.78(+0.50%)

S&P 5004,984.62-26.50(-0.53%)

DOW37,965.65+190.27(+0.50%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.12+0.39(+0.47%)

Bitcoin CAD88,370.43+1,083.41(+1.24%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Schwab U.S. TIPS ETF (SCHP)

S&P/TSX
21,817.22
+108.78(+0.50%)

S&P 500
4,984.62
-26.50(-0.53%)

DOW
37,965.65
+190.27(+0.50%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.12
+0.39(+0.47%)

Bitcoin CAD
88,370.43
+1,083.41(+1.24%)