Schwab U.S. TIPS ETF (SCHP) Historical Stock Data
52.15 ↓0.01 (-0.02%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SCHP is down -0.01% a day on average. There have been 13 days where Schwab U.S. TIPS ETF closed green and 17 days where SCHP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 52.04 | 52.16 | ↑$0.12 (0.23%) | 52.03 | 52.17 | 1.79M |
2024-03-26 | 51.98 | 51.99 | ↑$0.01 (0.02%) | 51.92 | 52.02 | 705.70K |
2024-03-25 | 52.11 | 51.95 | ↓$0.16 (-0.31%) | 51.95 | 52.11 | 2.29M |
2024-03-22 | 52.17 | 52.13 | ↓$0.04 (-0.08%) | 52.10 | 52.19 | 576.28K |
2024-03-21 | 52.04 | 51.93 | ↓$0.11 (-0.21%) | 51.90 | 52.06 | 1.09M |
2024-03-20 | 51.68 | 51.84 | ↑$0.16 (0.31%) | 51.66 | 51.86 | 1.14M |
2024-03-19 | 51.65 | 51.66 | ↑$0.01 (0.02%) | 51.63 | 51.74 | 1.71M |
2024-03-18 | 51.62 | 51.57 | ↓$0.05 (-0.10%) | 51.54 | 51.65 | 779.26K |
2024-03-15 | 51.68 | 51.63 | ↓$0.05 (-0.10%) | 51.63 | 51.72 | 522.42K |
2024-03-14 | 51.86 | 51.66 | ↓$0.20 (-0.39%) | 51.64 | 51.86 | 816.07K |
2024-03-13 | 52.04 | 51.96 | ↓$0.08 (-0.15%) | 51.94 | 52.06 | 847.01K |
2024-03-12 | 52.14 | 52.04 | ↓$0.10 (-0.19%) | 52.03 | 52.15 | 0.97M |
2024-03-11 | 52.24 | 52.14 | ↓$0.10 (-0.19%) | 52.12 | 52.26 | 742.10K |
2024-03-08 | 52.28 | 52.22 | ↓$0.06 (-0.11%) | 52.21 | 52.34 | 707.50K |
2024-03-07 | 52.27 | 52.20 | ↓$0.07 (-0.13%) | 52.13 | 52.28 | 1.16M |
2024-03-06 | 52.24 | 52.22 | ↓$0.02 (-0.04%) | 52.19 | 52.34 | 0.95M |
2024-03-05 | 52.13 | 52.18 | ↑$0.05 (0.10%) | 52.08 | 52.24 | 0.95M |
2024-03-04 | 51.87 | 51.96 | ↑$0.09 (0.17%) | 51.87 | 51.97 | 649.86K |
2024-03-01 | 51.76 | 51.99 | ↑$0.23 (0.44%) | 51.67 | 52.02 | 1.35M |
2024-02-29 | 51.70 | 51.79 | ↑$0.09 (0.17%) | 51.70 | 51.82 | 1.15M |
2024-02-28 | 51.57 | 51.65 | ↑$0.08 (0.16%) | 51.55 | 51.68 | 887.84K |
2024-02-27 | 51.55 | 51.49 | ↓$0.06 (-0.12%) | 51.49 | 51.62 | 707.95K |
2024-02-26 | 51.53 | 51.56 | ↑$0.03 (0.06%) | 51.49 | 51.60 | 822.69K |
2024-02-23 | 51.44 | 51.58 | ↑$0.14 (0.27%) | 51.44 | 51.64 | 1.11M |
2024-02-22 | 51.49 | 51.45 | ↓$0.04 (-0.08%) | 51.37 | 51.58 | 1.38M |
2024-02-21 | 51.60 | 51.50 | ↓$0.10 (-0.19%) | 51.47 | 51.62 | 823.45K |
2024-02-20 | 51.59 | 51.57 | ↓$0.02 (-0.04%) | 51.57 | 51.65 | 893.86K |
2024-02-16 | 51.48 | 51.56 | ↑$0.08 (0.16%) | 51.47 | 51.56 | 874.33K |
2024-02-15 | 51.66 | 51.61 | ↓$0.05 (-0.10%) | 51.60 | 51.70 | 1M |
2024-02-14 | 51.47 | 51.52 | ↑$0.05 (0.10%) | 51.47 | 51.60 | 1.13M |
Create an account or log in to view more rows.
$SCHP HOLDING STRONG FOR ALL OF YOU
$SCHP Like if you’re a bull
$SCHP what’s gonna happen now
$SCHP let’s gooooo
$SCHP why is this not moving lol
$SCHP futes rippin
$SCHP call the SEC
$SCHP hold
$SCHP Waiting waiting waiting — you know for what !!! Announcement!!!
$SCHP LFFGG