U.S. Markets close in 1 hr 16 mins

Schwab US TIPS ETF (SCHP)

NYSE Arca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.505+0.135 (+0.244%)
As of 2:37PM EDT. Market open.
People also watch
SCHZSCHRSCHOSCHESCHF
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201755.4555.5355.4255.5155.5177,752
Aug 22, 201755.3955.4455.3355.3755.37211,300
Aug 21, 201755.3955.4755.3855.4055.40101,000
Aug 18, 201755.4455.4955.3655.3855.38179,900
Aug 17, 201755.2655.4855.2655.4455.44127,400
Aug 16, 201755.1855.3655.1855.3055.30218,400
Aug 15, 201755.1655.2755.1655.2055.20138,000
Aug 14, 201755.4455.4755.3055.3355.33203,100
Aug 11, 201755.4255.5655.4255.5255.52122,200
Aug 10, 201755.5055.5955.4755.5655.56155,000
Aug 09, 201755.4555.5355.4455.4455.44399,500
Aug 08, 201755.3055.3855.2655.3355.33258,600
Aug 07, 201755.2555.3355.2255.3255.32152,400
Aug 04, 201755.2355.2755.1655.2455.24253,800
Aug 03, 201755.1855.3455.1855.3355.33304,700
Aug 02, 201755.1955.2555.1455.1755.173,868,400
Aug 01, 201755.0955.2455.0855.2255.22213,600
Aug 01, 20170.084 Dividend
Jul 31, 201755.2355.2555.2055.2555.17212,200
Jul 28, 201755.1555.2655.1555.2355.15158,300
Jul 27, 201755.0955.1755.0755.1255.04206,900
Jul 26, 201754.9855.2154.9355.1555.07117,600
Jul 25, 201755.0555.1054.9954.9954.91305,700
Jul 24, 201755.2055.2355.1655.2055.12237,700
Jul 21, 201755.2455.2555.1755.2155.13187,700
Jul 20, 201755.3755.4055.1155.1255.041,099,900
Jul 19, 201755.2355.2855.2055.2755.19583,200
Jul 18, 201755.2155.2855.1655.2355.15130,500
Jul 17, 201754.9855.1054.9655.0754.99166,400
Jul 14, 201755.0555.0554.9154.9754.89127,000
Jul 13, 201754.9354.9754.8754.9154.8397,700
Jul 12, 201755.0155.0354.9154.9654.88357,600
Jul 11, 201754.6254.8054.6254.8054.72108,900
Jul 10, 201754.7054.7454.6354.6454.56527,700
Jul 07, 201754.7654.7654.6354.6654.58177,300
Jul 06, 201754.9154.9254.8054.8654.78114,900
Jul 05, 201754.9355.0454.9054.9654.88201,700
Jul 03, 201754.9655.0054.8654.9454.86102,800
Jul 03, 20170.098 Dividend
Jun 30, 201755.2055.2255.0255.0654.88225,600
Jun 29, 201755.2055.2555.1555.1955.01182,800
Jun 28, 201755.3555.4355.2655.4055.22150,600
Jun 27, 201755.5055.5455.3155.3355.15104,200
Jun 26, 201755.5455.6055.5355.5855.40126,900
Jun 23, 201755.4555.5155.4055.4755.29169,800
Jun 22, 201755.2955.4655.2655.4555.27137,000
Jun 21, 201755.2255.3055.2255.2555.07588,800
Jun 20, 201755.1355.2555.1355.2255.04103,500
Jun 19, 201755.2555.2655.1255.1454.96104,300
Jun 16, 201755.1955.2455.1755.2355.05126,400
Jun 15, 201755.2055.2755.1455.2055.02232,000
Jun 14, 201755.4755.5855.3655.4455.26165,800
Jun 13, 201755.2955.4255.2955.4255.24120,300
Jun 12, 201755.4555.4955.3355.3655.18130,100
Jun 09, 201755.4455.5055.4355.4355.2593,100
Jun 08, 201755.5055.5655.4255.5255.34126,200
Jun 07, 201755.6155.6955.5255.5355.35166,500
Jun 06, 201755.7555.7655.6555.7255.54126,800
Jun 05, 201755.5755.6655.5755.6255.44143,900
Jun 02, 201755.6655.7855.6455.7455.56116,800
Jun 01, 201755.4855.6055.4855.5855.40130,100
Jun 01, 20170.079 Dividend
May 31, 201755.5855.6955.5655.6655.40141,100
May 30, 201755.5655.6455.5155.6255.36137,900
May 26, 201755.4655.5155.4255.5055.2499,500
May 25, 201755.4455.4655.3555.4055.14189,200
May 24, 201755.4155.4655.3155.4455.18320,200
May 23, 201755.5855.5955.4055.4355.17114,400
May 22, 201755.5655.5855.4755.5355.27135,700
May 19, 201755.5255.5955.4655.5955.33121,200
May 18, 201755.4555.5355.3355.5055.24265,700
May 17, 201755.3255.4855.2555.4655.20202,800
May 16, 201755.0655.1655.0655.1554.89175,100
May 15, 201755.2055.2455.0755.1254.86117,100
May 12, 201755.1455.2655.1155.2154.95125,100
May 11, 201755.0155.1954.9755.1854.92111,100
May 10, 201755.0955.0954.9355.0154.75231,400
May 09, 201754.9455.0154.8954.9854.72165,300
May 08, 201755.1355.1454.9555.0254.76178,900
May 05, 201755.1355.1955.0755.1854.92183,600
May 04, 201755.1755.1855.0255.1454.88177,700
May 03, 201755.4255.5155.3055.3555.09227,400
May 02, 201755.4955.5555.4455.4955.23137,800
May 01, 201755.6255.7355.5055.5455.28180,800
May 01, 20170.092 Dividend
Apr 28, 201755.6555.7955.6455.7055.35164,000
Apr 27, 201755.6655.7055.5855.6555.30170,100
Apr 26, 201755.5555.6855.5555.6455.29165,600
Apr 25, 201755.6155.6555.5055.5455.19463,500
Apr 24, 201755.6055.6755.5855.6555.30198,600
Apr 21, 201755.7255.7455.6255.6555.30165,300
Apr 20, 201755.7255.7655.6455.7055.35361,500
Apr 19, 201755.8455.8555.7255.7555.40158,300
Apr 18, 201755.8455.9255.7855.9155.55226,600
Apr 17, 201755.8255.8755.6755.7455.39213,500
Apr 13, 201755.9455.9755.8255.8855.52232,200
Apr 12, 201755.6955.8555.6255.8055.45352,900
Apr 11, 201755.5755.7055.5055.5955.24162,600
Apr 10, 201755.5455.6155.4555.4955.14207,600
Apr 07, 201755.6855.7455.4255.4255.07209,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...