NYSEArca - Delayed Quote USD

Schwab U.S. TIPS ETF (SCHP)

26.16
-0.03
(-0.11%)
At close: 4:00 PM EST
26.20
+0.04
+(0.15%)
After hours: 5:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 26.19 26.22 26.13 26.16 26.16 3,520,380
Nov 20, 2024 26.17 26.26 26.17 26.19 26.19 3,816,600
Nov 19, 2024 26.20 26.24 26.19 26.21 26.21 3,171,300
Nov 18, 2024 26.09 26.18 26.07 26.15 26.15 2,680,900
Nov 15, 2024 26.02 26.14 25.99 26.10 26.10 3,857,500
Nov 14, 2024 26.16 26.20 26.08 26.10 26.10 3,511,400
Nov 13, 2024 26.22 26.24 26.07 26.11 26.11 3,368,200
Nov 12, 2024 26.23 26.28 26.13 26.14 26.14 6,699,600
Nov 11, 2024 26.30 26.30 26.26 26.28 26.28 3,007,100
Nov 8, 2024 26.34 26.39 26.31 26.35 26.35 3,732,900
Nov 7, 2024 26.25 26.33 26.22 26.30 26.30 6,804,600
Nov 6, 2024 26.08 26.26 26.07 26.21 26.21 4,002,700
Nov 5, 2024 26.20 26.26 26.14 26.23 26.23 2,391,300
Nov 4, 2024 26.29 26.30 26.18 26.21 26.21 1,492,100
Nov 1, 2024 0.03 Dividend
Nov 1, 2024 26.31 26.37 26.14 26.16 26.16 2,336,000
Oct 31, 2024 26.31 26.35 26.25 26.31 26.28 2,181,300
Oct 30, 2024 26.36 26.42 26.30 26.34 26.31 17,744,100
Oct 29, 2024 26.19 26.29 26.16 26.29 26.26 1,785,800
Oct 28, 2024 26.28 26.29 26.20 26.26 26.23 2,807,300
Oct 25, 2024 26.40 26.40 26.28 26.29 26.26 1,811,200
Oct 24, 2024 26.35 26.42 26.33 26.37 26.34 1,764,900
Oct 23, 2024 26.34 26.36 26.31 26.34 26.31 5,543,000
Oct 22, 2024 26.44 26.45 26.38 26.41 26.38 1,563,500
Oct 21, 2024 26.48 26.50 26.37 26.37 26.34 1,298,300
Oct 18, 2024 26.57 26.59 26.55 26.55 26.52 962,400
Oct 17, 2024 26.53 26.55 26.50 26.52 26.49 1,194,800
Oct 16, 2024 26.62 26.63 26.59 26.60 26.57 1,065,400
Oct 15, 2024 26.58 26.63 26.58 26.59 26.56 1,538,200
Oct 14, 2024 26.49 26.56 26.48 26.55 26.52 919,800
Oct 11, 2024 2:1 Stock Splits
Oct 11, 2024 26.56 26.64 26.56 26.60 26.57 758,100
Oct 10, 2024 26.54 26.59 26.52 26.59 26.57 1,693,400
Oct 9, 2024 26.50 26.55 26.48 26.54 26.51 2,549,000
Oct 8, 2024 26.50 26.58 26.48 26.58 26.55 1,551,000
Oct 7, 2024 26.51 26.56 26.51 26.53 26.51 2,893,800
Oct 4, 2024 26.61 26.65 26.56 26.56 26.53 12,755,200
Oct 3, 2024 26.81 26.83 26.75 26.75 26.72 1,180,400
Oct 2, 2024 26.81 26.88 26.79 26.86 26.83 3,333,000
Oct 1, 2024 0.02 Dividend
Oct 1, 2024 26.88 26.96 26.87 26.89 26.86 1,889,000
Sep 30, 2024 26.83 26.84 26.76 26.82 26.77 1,810,800
Sep 27, 2024 26.81 26.85 26.80 26.83 26.79 1,119,600
Sep 26, 2024 26.78 26.80 26.73 26.76 26.71 809,400
Sep 25, 2024 26.84 26.84 26.80 26.80 26.75 1,039,000
Sep 24, 2024 26.81 26.91 26.78 26.90 26.85 987,000
Sep 23, 2024 26.78 26.86 26.74 26.83 26.78 1,038,600
Sep 20, 2024 26.81 26.86 26.77 26.83 26.78 2,259,600
Sep 19, 2024 26.77 26.86 26.66 26.66 26.61 1,017,400
Sep 18, 2024 26.83 26.95 26.78 26.79 26.74 1,498,200
Sep 17, 2024 26.90 26.92 26.87 26.89 26.84 1,203,800
Sep 16, 2024 26.86 26.91 26.83 26.90 26.85 868,600
Sep 13, 2024 26.82 26.83 26.77 26.81 26.76 954,000
Sep 12, 2024 26.68 26.72 26.67 26.70 26.65 2,698,400
Sep 11, 2024 26.70 26.77 26.68 26.70 26.66 1,398,800
Sep 10, 2024 26.61 26.69 26.61 26.69 26.65 1,907,000
Sep 9, 2024 26.58 26.65 26.57 26.63 26.58 1,602,000
Sep 6, 2024 26.60 26.69 26.56 26.57 26.52 1,810,200
Sep 5, 2024 26.57 26.58 26.51 26.55 26.50 10,612,600
Sep 4, 2024 26.45 26.54 26.45 26.52 26.48 9,067,800
Sep 3, 2024 0.11 Dividend
Sep 3, 2024 26.47 26.51 26.44 26.48 26.43 1,090,800
Aug 30, 2024 26.53 26.56 26.45 26.47 26.31 1,145,600
Aug 29, 2024 26.55 26.57 26.52 26.56 26.40 1,088,200
Aug 28, 2024 26.60 26.62 26.57 26.58 26.43 1,271,600
Aug 27, 2024 26.52 26.60 26.52 26.58 26.43 911,800
Aug 26, 2024 26.63 26.64 26.58 26.59 26.43 1,187,800
Aug 23, 2024 26.48 26.61 26.46 26.58 26.43 1,563,200
Aug 22, 2024 26.45 26.45 26.37 26.44 26.28 1,076,200
Aug 21, 2024 26.49 26.54 26.44 26.52 26.36 1,432,200
Aug 20, 2024 26.42 26.48 26.41 26.48 26.32 1,085,600
Aug 19, 2024 26.34 26.41 26.34 26.36 26.20 1,111,600
Aug 16, 2024 26.39 26.40 26.33 26.35 26.19 1,399,800
Aug 15, 2024 26.31 26.35 26.28 26.35 26.19 806,600
Aug 14, 2024 26.42 26.48 26.40 26.41 26.25 1,011,600
Aug 13, 2024 26.42 26.43 26.39 26.42 26.27 975,000
Aug 12, 2024 26.27 26.38 26.26 26.37 26.21 1,237,800
Aug 9, 2024 26.32 26.33 26.27 26.30 26.15 1,734,000
Aug 8, 2024 26.19 26.24 26.17 26.23 26.08 1,268,600
Aug 7, 2024 26.29 26.34 26.24 26.25 26.10 2,780,800
Aug 6, 2024 26.42 26.43 26.33 26.34 26.19 2,000,000
Aug 5, 2024 26.43 26.52 26.35 26.48 26.32 13,742,400
Aug 2, 2024 26.39 26.44 26.34 26.41 26.25 3,011,800
Aug 1, 2024 0.18 Dividend
Aug 1, 2024 26.28 26.36 26.27 26.28 26.13 8,912,200
Jul 31, 2024 26.27 26.34 26.20 26.34 26.01 1,422,200
Jul 30, 2024 26.19 26.23 26.16 26.19 25.86 1,030,200
Jul 29, 2024 26.19 26.19 26.16 26.18 25.85 1,111,400
Jul 26, 2024 26.14 26.16 26.10 26.14 25.81 1,099,000
Jul 25, 2024 26.03 26.10 26.03 26.07 25.74 1,453,600
Jul 24, 2024 26.10 26.13 26.00 26.01 25.68 1,091,600
Jul 23, 2024 26.10 26.14 26.08 26.08 25.76 1,242,400
Jul 22, 2024 26.13 26.14 26.05 26.09 25.76 2,262,800
Jul 19, 2024 26.16 26.17 26.12 26.13 25.80 588,400
Jul 18, 2024 26.21 26.25 26.18 26.19 25.86 1,512,000
Jul 17, 2024 26.23 26.27 26.21 26.25 25.92 1,447,800
Jul 16, 2024 26.19 26.26 26.18 26.25 25.91 1,675,000
Jul 15, 2024 26.15 26.19 26.14 26.16 25.83 1,143,800
Jul 12, 2024 26.14 26.17 26.12 26.17 25.84 972,800
Jul 11, 2024 26.15 26.18 26.11 26.14 25.81 1,805,000
Jul 10, 2024 26.02 26.07 26.01 26.06 25.73 2,239,000
Jul 9, 2024 26.02 26.05 25.98 26.00 25.67 2,590,800
Jul 8, 2024 26.03 26.07 26.01 26.06 25.73 1,791,600
Jul 5, 2024 26.00 26.08 25.99 26.06 25.73 1,202,000
Jul 3, 2024 25.87 25.96 25.87 25.94 25.61 1,133,000
Jul 2, 2024 25.86 25.88 25.80 25.84 25.51 1,503,200
Jul 1, 2024 0.25 Dividend
Jul 1, 2024 25.81 25.86 25.76 25.79 25.47 1,835,600
Jun 28, 2024 26.15 26.16 26.00 26.00 25.43 1,518,000
Jun 27, 2024 26.10 26.13 26.08 26.09 25.52 1,222,800
Jun 26, 2024 26.02 26.06 26.01 26.05 25.47 2,431,200
Jun 25, 2024 26.07 26.12 26.07 26.12 25.54 9,554,800
Jun 24, 2024 26.08 26.09 26.05 26.09 25.51 1,131,400
Jun 21, 2024 26.14 26.16 26.07 26.08 25.50 7,297,200
Jun 20, 2024 26.02 26.12 26.02 26.11 25.54 2,274,600
Jun 18, 2024 26.06 26.13 26.05 26.11 25.53 1,281,200
Jun 17, 2024 25.98 26.00 25.96 26.00 25.42 9,341,800
Jun 14, 2024 26.03 26.07 26.01 26.03 25.45 1,326,000
Jun 13, 2024 25.97 26.07 25.96 26.00 25.43 1,383,400
Jun 12, 2024 26.00 26.05 25.90 25.91 25.33 2,982,000
Jun 11, 2024 25.82 25.89 25.80 25.88 25.30 1,670,400
Jun 10, 2024 25.81 25.83 25.78 25.80 25.23 2,486,600
Jun 7, 2024 25.90 25.90 25.84 25.84 25.27 1,964,600
Jun 6, 2024 26.02 26.06 26.01 26.05 25.47 1,164,200
Jun 5, 2024 26.02 26.07 25.95 26.07 25.49 1,546,000
Jun 4, 2024 25.97 26.01 25.94 26.00 25.42 1,847,000
Jun 3, 2024 0.29 Dividend
Jun 3, 2024 25.83 25.92 25.83 25.92 25.34 1,941,200
May 31, 2024 25.92 25.96 25.90 25.96 25.10 1,759,400
May 30, 2024 25.82 25.86 25.82 25.86 25.01 1,965,000
May 29, 2024 25.76 25.78 25.71 25.76 24.91 2,192,400
May 28, 2024 25.92 25.93 25.81 25.82 24.96 1,379,200
May 24, 2024 25.85 25.91 25.85 25.89 25.03 1,032,000
May 23, 2024 25.97 25.97 25.84 25.86 25.01 1,890,200
May 22, 2024 25.92 25.98 25.92 25.96 25.10 1,456,600
May 21, 2024 25.98 25.99 25.96 25.98 25.12 1,263,200
May 20, 2024 25.90 25.93 25.90 25.91 25.05 2,221,000
May 17, 2024 25.94 25.97 25.92 25.92 25.07 1,605,800
May 16, 2024 26.00 26.00 25.95 25.96 25.10 2,195,000
May 15, 2024 25.96 26.00 25.92 25.99 25.13 2,217,000
May 14, 2024 25.82 25.86 25.81 25.85 25.00 1,352,200
May 13, 2024 25.83 25.84 25.80 25.80 24.95 1,431,400
May 10, 2024 25.83 25.83 25.77 25.79 24.94 3,515,800
May 9, 2024 25.76 25.84 25.75 25.83 24.98 2,723,800
May 8, 2024 25.75 25.76 25.74 25.75 24.90 3,773,600
May 7, 2024 25.83 25.84 25.76 25.77 24.92 13,305,400
May 6, 2024 25.76 25.80 25.75 25.78 24.93 1,203,600
May 3, 2024 25.78 25.80 25.70 25.75 24.90 2,429,600
May 2, 2024 25.56 25.65 25.53 25.64 24.79 1,519,200
May 1, 2024 0.10 Dividend
May 1, 2024 25.53 25.63 25.46 25.55 24.71 6,233,400
Apr 30, 2024 25.65 25.68 25.60 25.61 24.67 2,758,800
Apr 29, 2024 25.70 25.75 25.69 25.73 24.78 1,682,000
Apr 26, 2024 25.65 25.69 25.65 25.67 24.72 3,026,400
Apr 25, 2024 25.55 25.61 25.53 25.60 24.66 2,615,400
Apr 24, 2024 25.65 25.66 25.60 25.64 24.69 2,109,400
Apr 23, 2024 25.64 25.73 25.62 25.69 24.74 2,197,800
Apr 22, 2024 25.62 25.68 25.62 25.64 24.69 1,644,000
Apr 19, 2024 25.68 25.69 25.66 25.66 24.71 1,834,200
Apr 18, 2024 25.65 25.65 25.58 25.62 24.67 1,924,400
Apr 17, 2024 25.61 25.67 25.58 25.66 24.71 1,849,600
Apr 16, 2024 25.59 25.63 25.55 25.58 24.63 2,290,200
Apr 15, 2024 25.65 25.66 25.58 25.66 24.71 4,137,600
Apr 12, 2024 25.77 25.82 25.75 25.75 24.80 2,435,800
Apr 11, 2024 25.73 25.74 25.64 25.66 24.71 2,563,800
Apr 10, 2024 25.80 25.82 25.67 25.67 24.73 3,692,000
Apr 9, 2024 25.91 25.94 25.91 25.92 24.96 2,215,000
Apr 8, 2024 25.83 25.87 25.82 25.86 24.90 2,392,000
Apr 5, 2024 25.90 25.94 25.86 25.86 24.91 1,517,800
Apr 4, 2024 25.92 25.98 25.87 25.98 25.02 2,136,600
Apr 3, 2024 25.81 25.88 25.79 25.88 24.92 3,129,400
Apr 2, 2024 25.82 25.89 25.78 25.88 24.92 1,549,800
Apr 1, 2024 0.08 Dividend
Apr 1, 2024 25.97 25.98 25.87 25.88 24.92 3,201,000
Mar 28, 2024 26.05 26.11 26.04 26.08 25.04 1,836,600
Mar 27, 2024 26.02 26.08 26.01 26.08 25.04 3,572,400
Mar 26, 2024 25.99 26.01 25.96 26.00 24.96 1,411,400
Mar 25, 2024 26.06 26.06 25.98 25.98 24.94 4,586,400
Mar 22, 2024 26.08 26.09 26.05 26.07 25.03 1,152,600
Mar 21, 2024 26.02 26.03 25.95 25.97 24.93 2,177,800
Mar 20, 2024 25.84 25.93 25.83 25.92 24.89 2,280,600
Mar 19, 2024 25.83 25.87 25.82 25.83 24.80 3,437,000
Mar 18, 2024 25.81 25.83 25.77 25.78 24.76 1,563,000
Mar 15, 2024 25.84 25.86 25.82 25.82 24.79 1,046,400
Mar 14, 2024 25.93 25.93 25.82 25.83 24.80 1,632,200
Mar 13, 2024 26.02 26.03 25.97 25.98 24.95 1,694,000
Mar 12, 2024 26.07 26.08 26.01 26.02 24.98 1,941,400
Mar 11, 2024 26.12 26.13 26.06 26.07 25.03 1,485,200
Mar 8, 2024 26.14 26.17 26.10 26.11 25.07 1,415,000
Mar 7, 2024 26.14 26.14 26.07 26.10 25.06 2,330,600
Mar 6, 2024 26.12 26.17 26.09 26.11 25.07 1,909,800
Mar 5, 2024 26.07 26.13 26.04 26.09 25.05 1,907,200
Mar 4, 2024 25.93 25.99 25.93 25.98 24.95 1,300,400
Mar 1, 2024 25.88 26.01 25.83 26.00 24.96 2,708,800
Feb 29, 2024 25.85 25.91 25.85 25.90 24.86 2,304,600
Feb 28, 2024 25.78 25.84 25.77 25.83 24.80 1,775,600
Feb 27, 2024 25.77 25.81 25.75 25.75 24.72 1,416,000
Feb 26, 2024 25.76 25.80 25.75 25.78 24.75 1,645,400
Feb 23, 2024 25.72 25.82 25.72 25.79 24.76 2,229,600
Feb 22, 2024 25.75 25.80 25.68 25.73 24.70 2,762,800
Feb 21, 2024 25.80 25.81 25.74 25.75 24.73 1,647,000
Feb 20, 2024 25.80 25.83 25.78 25.78 24.76 1,788,400
Feb 16, 2024 25.74 25.78 25.74 25.78 24.75 1,748,600
Feb 15, 2024 25.83 25.85 25.80 25.81 24.78 2,000,600
Feb 14, 2024 25.74 25.80 25.74 25.76 24.74 2,268,200
Feb 13, 2024 25.72 25.74 25.66 25.66 24.64 2,515,200
Feb 12, 2024 25.83 25.83 25.78 25.82 24.79 2,758,400
Feb 9, 2024 25.82 25.85 25.80 25.81 24.78 2,283,200
Feb 8, 2024 25.84 25.89 25.83 25.84 24.82 2,111,200
Feb 7, 2024 25.89 25.94 25.87 25.87 24.84 1,958,800
Feb 6, 2024 25.86 25.97 25.86 25.92 24.89 2,786,000
Feb 5, 2024 25.89 25.91 25.82 25.84 24.81 2,317,000
Feb 2, 2024 26.02 26.05 25.93 25.98 24.94 10,003,200
Feb 1, 2024 26.25 26.35 26.20 26.23 25.18 2,679,400
Jan 31, 2024 26.09 26.18 26.07 26.18 25.14 3,470,000
Jan 30, 2024 26.05 26.07 25.98 26.02 24.99 2,105,800
Jan 29, 2024 25.99 26.05 25.97 26.01 24.98 5,391,400
Jan 26, 2024 25.94 25.95 25.90 25.92 24.89 1,409,600
Jan 25, 2024 25.92 25.94 25.89 25.94 24.91 2,040,600
Jan 24, 2024 25.97 25.97 25.85 25.86 24.83 1,977,200
Jan 23, 2024 25.90 25.92 25.86 25.92 24.88 2,119,800
Jan 22, 2024 25.99 26.02 25.98 26.00 24.96 2,093,400
Jan 19, 2024 25.94 25.99 25.90 25.98 24.94 2,658,000
Jan 18, 2024 25.95 25.99 25.92 25.97 24.93 2,925,000
Jan 17, 2024 25.95 25.98 25.92 25.96 24.93 1,702,400
Jan 16, 2024 26.10 26.13 26.00 26.03 24.99 3,003,400
Jan 12, 2024 26.11 26.18 26.11 26.17 25.13 1,956,400
Jan 11, 2024 25.99 26.07 25.97 26.06 25.02 1,917,800
Jan 10, 2024 25.98 26.00 25.91 25.92 24.89 3,719,800
Jan 9, 2024 25.96 26.01 25.95 25.95 24.92 2,541,800
Jan 8, 2024 25.90 26.03 25.90 25.99 24.96 3,180,600
Jan 5, 2024 25.92 26.03 25.89 25.89 24.86 2,744,400
Jan 4, 2024 25.99 26.01 25.97 25.98 24.94 1,693,200
Jan 3, 2024 25.97 26.11 25.96 26.10 25.06 4,222,400
Jan 2, 2024 26.01 26.08 26.00 26.07 25.03 7,594,000
Dec 29, 2023 26.06 26.16 26.06 26.10 25.06 3,763,200
Dec 28, 2023 26.18 26.23 26.12 26.12 25.08 3,923,600
Dec 27, 2023 26.15 26.22 26.14 26.21 25.17 2,522,200
Dec 26, 2023 26.08 26.11 26.07 26.09 25.05 2,288,800
Dec 22, 2023 26.16 26.17 26.04 26.06 25.02 3,394,200
Dec 21, 2023 26.17 26.19 26.09 26.13 25.09 5,852,200
Dec 20, 2023 26.13 26.18 26.08 26.17 25.12 3,149,800
Dec 19, 2023 26.08 26.13 26.05 26.05 25.01 3,397,400
Dec 18, 2023 26.08 26.10 26.05 26.05 25.01 2,432,200
Dec 15, 2023 0.14 Dividend
Dec 15, 2023 26.06 26.15 26.06 26.13 25.09 2,738,600
Dec 14, 2023 26.15 26.30 26.15 26.23 25.05 6,407,000
Dec 13, 2023 25.63 25.95 25.61 25.94 24.78 3,750,000
Dec 12, 2023 25.59 25.63 25.57 25.61 24.46 2,750,200
Dec 11, 2023 25.62 25.63 25.56 25.61 24.47 2,504,000
Dec 8, 2023 25.61 25.68 25.58 25.68 24.53 4,915,400
Dec 7, 2023 25.70 25.78 25.70 25.70 24.55 3,983,000
Dec 6, 2023 25.69 25.75 25.67 25.74 24.59 3,230,200
Dec 5, 2023 25.64 25.74 25.64 25.69 24.54 5,840,200
Dec 4, 2023 25.59 25.62 25.53 25.57 24.42 2,768,600
Dec 1, 2023 0.16 Dividend
Dec 1, 2023 25.50 25.68 25.50 25.67 24.52 4,085,800
Nov 30, 2023 25.61 25.64 25.56 25.61 24.32 1,936,600
Nov 29, 2023 25.62 25.67 25.59 25.66 24.35 3,020,200
Nov 28, 2023 25.42 25.56 25.42 25.56 24.26 4,755,400
Nov 27, 2023 25.42 25.46 25.38 25.45 24.16 3,601,400
Nov 24, 2023 25.41 25.42 25.37 25.37 24.08 654,200
Nov 22, 2023 25.47 25.49 25.40 25.48 24.19 2,343,600

Related Tickers