SCHP - Schwab U.S. TIPS ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201956.2256.3356.2256.2656.262,821,800
Jul 18, 201956.1956.3456.1256.3156.31393,600
Jul 17, 201956.1656.2556.1656.2256.22360,000
Jul 16, 201956.1156.1356.0656.1056.10343,100
Jul 15, 201956.0656.2156.0656.1956.19382,200
Jul 12, 201955.9556.0855.9256.0656.06493,400
Jul 11, 201956.1556.1855.9556.0056.00411,200
Jul 10, 201956.1656.1856.0556.1656.16347,400
Jul 09, 201956.0156.0855.9556.0456.04322,700
Jul 08, 201956.0756.0855.9755.9955.99481,100
Jul 05, 201955.8756.0155.7656.0156.01251,000
Jul 03, 201956.0856.1656.0856.1556.15184,800
Jul 02, 201955.9756.0655.9356.0056.00281,500
Jul 01, 201956.1456.1455.9055.9955.99376,600
Jul 01, 20190.245 Dividend
Jun 28, 201956.2456.3656.2356.3156.075,217,800
Jun 27, 201956.2456.3356.1956.2956.05287,000
Jun 26, 201956.2756.2956.1756.2155.97519,600
Jun 25, 201956.3556.4056.2356.2456.00297,600
Jun 24, 201956.3356.3556.2856.3556.10812,600
Jun 21, 201956.4056.4056.1856.2456.00286,900
Jun 20, 201956.4256.5656.4156.4856.23341,200
Jun 19, 201955.7956.1855.7456.1755.931,018,600
Jun 18, 201955.9655.9955.8355.8555.611,072,800
Jun 17, 201955.6455.6855.5855.6155.37572,800
Jun 14, 201955.7755.8355.6555.7155.47284,600
Jun 13, 201955.8555.9055.8155.8355.59295,700
Jun 12, 201955.7755.8655.7755.8055.56300,100
Jun 11, 201955.8055.8355.7555.7755.53301,400
Jun 10, 201956.0056.0055.8255.8455.60452,000
Jun 07, 201956.0656.1256.0256.1255.88305,900
Jun 06, 201956.0256.0955.8255.9255.68410,800
Jun 05, 201955.9856.0855.9355.9655.72466,200
Jun 04, 201955.8855.9855.8255.9455.70364,900
Jun 03, 201955.9356.1355.8856.0355.79488,500
Jun 03, 20190.178 Dividend
May 31, 201955.8656.0755.8656.0255.601,222,800
May 30, 201955.5655.7255.5255.7255.30275,400
May 29, 201955.5355.6555.5255.5555.13415,100
May 28, 201955.4655.4855.3855.4555.03358,200
May 24, 201955.3755.3955.3155.3954.971,088,800
May 23, 201955.2055.3855.2055.3054.88420,700
May 22, 201955.1855.2655.1655.1754.76288,500
May 21, 201955.1555.1855.1155.1654.751,297,300
May 20, 201955.1955.2555.1155.1354.72414,500
May 17, 201955.3155.3155.2055.2454.82319,500
May 16, 201955.3255.3255.2455.2954.87341,800
May 15, 201955.3555.3555.2655.3554.93246,700
May 14, 201955.2355.2455.1855.2254.81445,100
May 13, 201955.2055.2955.1855.2254.81346,000
May 10, 201954.9855.0954.9655.0854.67443,700
May 09, 201954.9655.0154.9454.9954.58310,100
May 08, 201955.0755.0854.8754.9054.49376,400
May 07, 201955.0055.0855.0055.0454.63382,500
May 06, 201955.0255.0354.9855.0154.60364,200
May 03, 201954.8654.9454.8654.8854.47339,500
May 02, 201954.8454.8454.7054.7554.34360,900
May 01, 201955.1055.2454.9955.0154.60543,100
May 01, 20190.037 Dividend
Apr 30, 201955.0455.1655.0455.1554.70369,600
Apr 29, 201955.0955.0955.0555.0854.63602,700
Apr 26, 201955.1955.2055.1455.1954.74306,700
Apr 25, 201955.1155.1355.0855.0954.64428,300
Apr 24, 201954.9855.1154.9855.1154.664,244,600
Apr 23, 201954.8254.9054.8154.8954.44431,700
Apr 22, 201954.8054.8454.7554.7954.34447,500
Apr 18, 201954.7854.8454.7754.8454.39285,900
Apr 17, 201954.6554.7154.6554.6654.21844,900
Apr 16, 201954.7654.7654.6654.6954.24336,300
Apr 15, 201954.7754.8254.7754.8254.37290,000
Apr 12, 201954.8254.8654.7754.7854.33467,100
Apr 11, 201954.9354.9454.8654.8754.42270,700
Apr 10, 201954.9355.0354.9355.0154.56512,000
Apr 09, 201954.8354.8754.7954.8154.36596,700
Apr 08, 201954.7754.7954.7354.7654.31392,800
Apr 05, 201954.7054.8054.7054.8054.35237,900
Apr 04, 201954.7154.7654.6954.7554.301,576,200
Apr 03, 201954.7554.8054.7054.7154.26430,400
Apr 02, 201954.7954.8654.7954.8354.38496,000
Apr 01, 201954.9454.9654.7854.8154.36448,800
Mar 29, 201954.9355.0154.9255.0054.55357,800
Mar 28, 201954.8754.9454.7954.9454.49362,300
Mar 27, 201954.8654.9654.8254.9054.45328,100
Mar 26, 201954.9454.9954.8554.8754.42527,900
Mar 25, 201954.9255.1354.8954.9554.50610,800
Mar 22, 201954.9254.9854.8654.9654.51313,400
Mar 21, 201954.8054.8454.7654.8054.35292,700
Mar 20, 201954.4454.8454.4454.8154.36344,200
Mar 19, 201954.4354.4754.4054.4453.99357,300
Mar 18, 201954.4754.5454.4554.5054.05531,000
Mar 15, 201954.3954.4854.3954.4554.001,003,800
Mar 14, 201954.3254.3754.2554.3453.90296,600
Mar 13, 201954.2854.3354.2754.3353.89297,100
Mar 12, 201954.1554.3054.1354.2753.83320,300
Mar 11, 201954.1654.1954.1154.1653.72444,000
Mar 08, 201954.1054.1954.0754.1553.71363,000
Mar 07, 201954.0354.1454.0354.1053.66282,800
Mar 06, 201953.8853.9753.8853.9553.51422,400
Mar 05, 201953.8553.9153.8353.9053.46385,100
Mar 04, 201953.8753.9353.8553.9053.46455,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...