SCHP - Schwab U.S. TIPS ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201955.1555.1855.1155.1655.161,297,300
May 20, 201955.1955.2555.1155.1355.13414,500
May 17, 201955.3155.3155.2055.2455.24319,500
May 16, 201955.3255.3255.2455.2955.29341,800
May 15, 201955.3555.3555.2655.3555.35246,700
May 14, 201955.2355.2455.1855.2255.22445,100
May 13, 201955.2055.2955.1855.2255.22346,000
May 10, 201954.9855.0954.9655.0855.08443,700
May 09, 201954.9655.0154.9454.9954.99310,100
May 08, 201955.0755.0854.8754.9054.90376,400
May 07, 201955.0055.0855.0055.0455.04382,500
May 06, 201955.0255.0354.9855.0155.01364,200
May 03, 201954.8654.9454.8654.8854.88339,500
May 02, 201954.8454.8454.7054.7554.75360,900
May 01, 201955.1055.2454.9955.0155.01543,100
May 01, 20190.037 Dividend
Apr 30, 201955.0455.1655.0455.1555.11369,600
Apr 29, 201955.0955.0955.0555.0855.04602,700
Apr 26, 201955.1955.2055.1455.1955.15306,700
Apr 25, 201955.1155.1355.0855.0955.05428,300
Apr 24, 201954.9855.1154.9855.1155.074,244,600
Apr 23, 201954.8254.9054.8154.8954.85431,700
Apr 22, 201954.8054.8454.7554.7954.75447,500
Apr 18, 201954.7854.8454.7754.8454.80285,900
Apr 17, 201954.6554.7154.6554.6654.62844,900
Apr 16, 201954.7654.7654.6654.6954.65336,300
Apr 15, 201954.7754.8254.7754.8254.78290,000
Apr 12, 201954.8254.8654.7754.7854.74467,100
Apr 11, 201954.9354.9454.8654.8754.83270,700
Apr 10, 201954.9355.0354.9355.0154.97512,000
Apr 09, 201954.8354.8754.7954.8154.77596,700
Apr 08, 201954.7754.7954.7354.7654.72392,800
Apr 05, 201954.7054.8054.7054.8054.76237,900
Apr 04, 201954.7154.7654.6954.7554.711,576,200
Apr 03, 201954.7554.8054.7054.7154.67430,400
Apr 02, 201954.7954.8654.7954.8354.79496,000
Apr 01, 201954.9454.9654.7854.8154.77448,800
Mar 29, 201954.9355.0154.9255.0054.96357,800
Mar 28, 201954.8754.9454.7954.9454.90362,300
Mar 27, 201954.8654.9654.8254.9054.86328,100
Mar 26, 201954.9454.9954.8554.8754.83527,900
Mar 25, 201954.9255.1354.8954.9554.91610,800
Mar 22, 201954.9254.9854.8654.9654.92313,400
Mar 21, 201954.8054.8454.7654.8054.76292,700
Mar 20, 201954.4454.8454.4454.8154.77344,200
Mar 19, 201954.4354.4754.4054.4454.40357,300
Mar 18, 201954.4754.5454.4554.5054.46531,000
Mar 15, 201954.3954.4854.3954.4554.411,003,800
Mar 14, 201954.3254.3754.2554.3454.30296,600
Mar 13, 201954.2854.3354.2754.3354.29297,100
Mar 12, 201954.1554.3054.1354.2754.23320,300
Mar 11, 201954.1654.1954.1154.1654.12444,000
Mar 08, 201954.1054.1954.0754.1554.11363,000
Mar 07, 201954.0354.1454.0354.1054.06282,800
Mar 06, 201953.8853.9753.8853.9553.91422,400
Mar 05, 201953.8553.9153.8353.9053.86385,100
Mar 04, 201953.8753.9353.8553.9053.86455,600
Mar 01, 201953.9353.9853.8153.8253.78478,600
Feb 28, 201954.0454.0653.9153.9753.93397,000
Feb 27, 201954.1054.1153.9954.0454.00286,000
Feb 26, 201954.1854.2154.1354.1854.14298,000
Feb 25, 201954.0854.1154.0654.0954.05397,800
Feb 22, 201954.0354.1954.0354.1354.09359,800
Feb 21, 201953.9954.0153.9253.9853.94487,900
Feb 20, 201954.0554.1054.0254.0954.05349,400
Feb 19, 201954.0154.0753.9654.0654.02392,100
Feb 15, 201953.9153.9753.9053.9653.92379,000
Feb 14, 201953.9353.9453.8753.9053.86364,600
Feb 13, 201953.7853.8153.7553.7753.73357,600
Feb 12, 201953.7953.8253.7453.7953.75428,900
Feb 11, 201953.8253.8253.7353.8053.76380,700
Feb 08, 201953.9253.9353.8753.9053.86402,300
Feb 07, 201953.8353.8853.7853.8453.80551,800
Feb 06, 201953.8953.9053.7753.7953.75543,200
Feb 05, 201953.7953.8453.7653.8453.80347,900
Feb 04, 201953.7653.7953.7153.7753.73392,500
Feb 01, 201954.0154.0453.8753.8953.85524,400
Jan 31, 201953.8454.0653.8454.0654.02984,800
Jan 30, 201953.4653.7753.4653.7253.681,349,800
Jan 29, 201953.3253.4353.3153.4253.381,744,200
Jan 28, 201953.3153.3453.2853.3253.281,102,600
Jan 25, 201953.3953.4053.3353.3653.32376,500
Jan 24, 201953.4653.4953.4153.4253.38837,900
Jan 23, 201953.3853.4053.3353.3853.34777,000
Jan 22, 201953.4353.4853.3953.4353.391,516,400
Jan 18, 201953.3953.4553.3353.4053.361,328,200
Jan 17, 201953.4653.5453.4153.4753.43502,100
Jan 16, 201953.4253.5153.4153.4953.45246,300
Jan 15, 201953.5553.5653.4653.4953.45648,200
Jan 14, 201953.6653.6853.5453.5553.51431,700
Jan 11, 201953.5753.6753.5753.6653.62591,600
Jan 10, 201953.6553.6553.4753.5153.47771,500
Jan 09, 201953.5553.6553.5353.6353.59633,600
Jan 08, 201953.5753.5953.5353.5653.52428,400
Jan 07, 201953.6353.6353.5053.5353.49452,400
Jan 04, 201953.5353.5853.4653.5453.50433,800
Jan 03, 201953.4853.7153.4653.6853.64922,000
Jan 02, 201953.3153.3953.2953.3553.31827,700
Dec 31, 201853.1753.3153.1553.2553.21747,300
Dec 28, 201853.1553.2253.1153.2253.18811,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...