Schwab U.S. TIPS ETF (SCHP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
62.78-0.12 (-0.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 19, 2021 | - | - | - | - | - | - |
| Oct. 18, 2021 | 62.80 | 62.86 | 62.66 | 62.78 | 62.78 | 2,405,400 |
| Oct. 15, 2021 | 62.99 | 63.00 | 62.84 | 62.90 | 62.90 | 2,436,500 |
| Oct. 14, 2021 | 62.97 | 63.03 | 62.88 | 62.99 | 62.99 | 4,327,900 |
| Oct. 13, 2021 | 62.65 | 62.88 | 62.64 | 62.87 | 62.87 | 4,511,000 |
| Oct. 12, 2021 | 62.54 | 62.66 | 62.49 | 62.57 | 62.57 | 3,405,200 |
| Oct. 11, 2021 | 62.51 | 62.56 | 62.45 | 62.45 | 62.45 | 2,753,700 |
| Oct. 08, 2021 | 62.54 | 62.55 | 62.44 | 62.50 | 62.50 | 5,471,700 |
| Oct. 07, 2021 | 62.45 | 62.49 | 62.36 | 62.48 | 62.48 | 2,280,500 |
| Oct. 06, 2021 | 62.60 | 62.64 | 62.52 | 62.55 | 62.55 | 2,616,100 |
| Oct. 05, 2021 | 62.60 | 62.62 | 62.53 | 62.60 | 62.60 | 2,448,500 |
| Oct. 04, 2021 | 62.47 | 62.56 | 62.41 | 62.51 | 62.51 | 3,214,900 |
| Oct. 01, 2021 | 62.41 | 62.51 | 62.36 | 62.50 | 62.50 | 3,527,900 |
| Sep. 30, 2021 | 62.45 | 62.58 | 62.39 | 62.58 | 62.58 | 2,407,400 |
| Sep. 29, 2021 | 62.60 | 62.66 | 62.43 | 62.51 | 62.51 | 2,464,600 |
| Sep. 28, 2021 | 62.59 | 62.59 | 62.49 | 62.50 | 62.50 | 2,219,300 |
| Sep. 27, 2021 | 62.59 | 62.71 | 62.57 | 62.64 | 62.64 | 2,914,200 |
| Sep. 24, 2021 | 62.64 | 62.66 | 62.54 | 62.60 | 62.60 | 2,707,200 |
| Sep. 23, 2021 | 62.86 | 62.90 | 62.70 | 62.76 | 62.76 | 2,983,700 |
| Sep. 22, 2021 | 63.06 | 63.14 | 62.92 | 63.00 | 63.00 | 3,343,800 |
| Sep. 21, 2021 | 63.12 | 63.13 | 63.00 | 63.03 | 63.03 | 2,298,100 |
| Sep. 20, 2021 | 63.10 | 63.15 | 63.04 | 63.12 | 63.12 | 2,457,600 |
| Sep. 17, 2021 | 63.15 | 63.15 | 63.00 | 63.02 | 63.02 | 2,248,600 |
| Sep. 16, 2021 | 63.23 | 63.27 | 63.17 | 63.22 | 63.22 | 1,505,400 |
| Sep. 15, 2021 | 63.41 | 63.43 | 63.25 | 63.30 | 63.30 | 2,283,200 |
| Sep. 14, 2021 | 63.23 | 63.38 | 63.20 | 63.29 | 63.29 | 2,251,500 |
| Sep. 13, 2021 | 63.39 | 63.40 | 63.21 | 63.25 | 63.25 | 2,281,800 |
| Sep. 10, 2021 | 63.40 | 63.43 | 63.23 | 63.25 | 63.25 | 3,195,700 |
| Sep. 09, 2021 | 63.17 | 63.43 | 63.13 | 63.42 | 63.42 | 2,972,700 |
| Sep. 08, 2021 | 63.01 | 63.12 | 62.98 | 63.09 | 63.09 | 2,200,700 |
| Sep. 07, 2021 | 62.87 | 62.93 | 62.80 | 62.87 | 62.87 | 2,504,100 |
| Sep. 03, 2021 | 63.03 | 63.04 | 62.96 | 62.98 | 62.98 | 1,533,600 |
| Sep. 02, 2021 | 63.06 | 63.08 | 63.00 | 63.07 | 63.07 | 1,134,700 |
| Sep. 01, 2021 | 62.92 | 63.04 | 62.86 | 63.04 | 63.04 | 2,023,400 |
| Aug. 31, 2021 | 63.54 | 63.57 | 63.37 | 63.46 | 63.46 | 2,095,900 |
| Aug. 30, 2021 | 63.70 | 63.73 | 63.52 | 63.61 | 63.61 | 2,724,600 |
| Aug. 27, 2021 | 63.20 | 63.61 | 63.14 | 63.61 | 63.61 | 3,416,400 |
| Aug. 26, 2021 | 63.14 | 63.17 | 63.07 | 63.15 | 63.15 | 2,344,600 |
| Aug. 25, 2021 | 63.18 | 63.20 | 63.07 | 63.14 | 63.14 | 1,680,800 |
| Aug. 24, 2021 | 63.15 | 63.25 | 63.12 | 63.15 | 63.15 | 1,864,300 |
| Aug. 23, 2021 | 63.12 | 63.18 | 63.08 | 63.15 | 63.15 | 1,502,900 |
| Aug. 20, 2021 | 63.15 | 63.19 | 62.99 | 63.01 | 63.01 | 2,206,000 |
| Aug. 19, 2021 | 63.17 | 63.20 | 63.07 | 63.19 | 63.19 | 3,721,900 |
| Aug. 18, 2021 | 63.18 | 63.19 | 63.02 | 63.17 | 63.17 | 2,159,900 |
| Aug. 17, 2021 | 63.38 | 63.40 | 63.17 | 63.19 | 63.19 | 2,268,000 |
| Aug. 16, 2021 | 63.32 | 63.40 | 63.30 | 63.34 | 63.34 | 3,633,400 |
| Aug. 13, 2021 | 63.18 | 63.28 | 63.15 | 63.26 | 63.26 | 2,724,900 |
| Aug. 12, 2021 | 63.14 | 63.16 | 63.04 | 63.10 | 63.10 | 1,837,300 |
| Aug. 11, 2021 | 63.02 | 63.20 | 62.96 | 63.16 | 63.16 | 2,405,900 |
| Aug. 10, 2021 | 63.05 | 63.12 | 63.00 | 63.06 | 63.06 | 1,881,600 |
| Aug. 09, 2021 | 63.12 | 63.17 | 62.99 | 63.01 | 63.01 | 2,109,500 |
| Aug. 06, 2021 | 63.02 | 63.14 | 62.99 | 63.12 | 63.12 | 1,966,800 |
| Aug. 05, 2021 | 63.34 | 63.35 | 63.18 | 63.25 | 63.25 | 3,363,400 |
| Aug. 04, 2021 | 63.63 | 63.66 | 63.38 | 63.48 | 63.48 | 2,210,500 |
| Aug. 03, 2021 | 63.49 | 63.62 | 63.46 | 63.60 | 63.60 | 2,377,200 |
| Aug. 02, 2021 | 63.56 | 63.68 | 63.51 | 63.53 | 63.53 | 2,942,700 |
| Jul. 30, 2021 | 63.85 | 63.91 | 63.81 | 63.89 | 63.89 | 2,510,100 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
