Schwab U.S. TIPS ETF (SCHP) Historical Stock Data
53.41 ↑0.02 (0.04%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHP is up 0.05% a day on average. There have been 19 days where Schwab U.S. TIPS ETF closed green and 11 days where SCHP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 53.40 | 53.41 | ↑$0.01 (0.02%) | 53.37 | 53.54 | 699.42K |
| 2024-09-10 | 53.22 | 53.39 | ↑$0.17 (0.32%) | 53.22 | 53.39 | 0.95M |
| 2024-09-09 | 53.17 | 53.26 | ↑$0.09 (0.17%) | 53.13 | 53.29 | 800.97K |
| 2024-09-06 | 53.21 | 53.13 | ↓$0.08 (-0.15%) | 53.11 | 53.38 | 0.91M |
| 2024-09-05 | 53.13 | 53.10 | ↓$0.03 (-0.06%) | 53.02 | 53.17 | 5.31M |
| 2024-09-04 | 52.91 | 53.05 | ↑$0.14 (0.26%) | 52.90 | 53.08 | 4.53M |
| 2024-09-03 | 52.94 | 52.95 | ↑$0.01 (0.02%) | 52.89 | 53.03 | 545.43K |
| 2024-08-30 | 53.07 | 52.93 | ↓$0.14 (-0.26%) | 52.90 | 53.10 | 572.78K |
| 2024-08-29 | 53.10 | 53.11 | ↑$0.01 (0.02%) | 53.05 | 53.13 | 544.14K |
| 2024-08-28 | 53.21 | 53.17 | ↓$0.04 (-0.08%) | 53.14 | 53.24 | 635.78K |
| 2024-08-27 | 53.05 | 53.17 | ↑$0.12 (0.23%) | 53.05 | 53.21 | 454.64K |
| 2024-08-26 | 53.26 | 53.18 | ↓$0.08 (-0.15%) | 53.17 | 53.28 | 593.89K |
| 2024-08-23 | 52.96 | 53.17 | ↑$0.21 (0.40%) | 52.92 | 53.23 | 781.64K |
| 2024-08-21 | 52.97 | 53.04 | ↑$0.07 (0.13%) | 52.88 | 53.08 | 716.05K |
| 2024-08-20 | 52.83 | 52.95 | ↑$0.12 (0.23%) | 52.82 | 52.95 | 542.68K |
| 2024-08-19 | 52.69 | 52.72 | ↑$0.03 (0.06%) | 52.68 | 52.82 | 555.83K |
| 2024-08-16 | 52.77 | 52.70 | ↓$0.07 (-0.13%) | 52.66 | 52.80 | 699.94K |
| 2024-08-15 | 52.61 | 52.70 | ↑$0.09 (0.17%) | 52.57 | 52.71 | 403.35K |
| 2024-08-14 | 52.85 | 52.81 | ↓$0.04 (-0.08%) | 52.79 | 52.95 | 505.76K |
| 2024-08-13 | 52.85 | 52.85 | ↑$0.00 (0.00%) | 52.77 | 52.86 | 487.53K |
| 2024-08-12 | 52.55 | 52.74 | ↑$0.19 (0.36%) | 52.53 | 52.76 | 618.89K |
| 2024-08-09 | 52.64 | 52.60 | ↓$0.04 (-0.08%) | 52.54 | 52.65 | 851.94K |
| 2024-08-08 | 52.39 | 52.46 | ↑$0.07 (0.13%) | 52.35 | 52.47 | 634.32K |
| 2024-08-07 | 52.58 | 52.51 | ↓$0.07 (-0.13%) | 52.48 | 52.68 | 1.39M |
| 2024-08-06 | 52.84 | 52.69 | ↓$0.15 (-0.28%) | 52.66 | 52.86 | 1M |
| 2024-08-05 | 52.87 | 52.96 | ↑$0.09 (0.17%) | 52.71 | 53.05 | 6.87M |
| 2024-08-02 | 52.77 | 52.81 | ↑$0.04 (0.08%) | 52.68 | 52.88 | 1.51M |
| 2024-08-01 | 52.57 | 52.56 | ↓$0.01 (-0.02%) | 52.55 | 52.72 | 4.46M |
| 2024-07-31 | 52.55 | 52.69 | ↑$0.14 (0.27%) | 52.41 | 52.69 | 711.05K |
| 2024-07-30 | 52.39 | 52.39 | ↑$0.00 (0.00%) | 52.31 | 52.46 | 515.12K |
Create an account or log in to view more rows.
$SCHP hold and buy… go green go!!!
$SCHP gap it slap it ask it !
$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