Get the Stockscreener App
26.34
0.30%
0.08
Schwab U S Tips Etf Stock (SCHP) Price History
The historical daily chart and data for Schwab U S Tips Etf stock (SCHP), show that the latest closing stock price as of November 27, 2024, is $26.34.
- Schwab U S Tips Etf all-time high stock price is $64.15, occurred on November 10, 2021.
- The lowest Schwab U S Tips Etf stock price recorded was $24.89 on October 23, 2023. Since then, Schwab U S Tips Etf's stock price has risen over 5.82% to $26.34 now.
- The 52-week high stock price for SCHP is $26.96, representing a 2.35% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for SCHP is $25.46, indicating a -3.34% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Schwab U S Tips Etf (SCHP) stock in the beginning of 2023 was $62.56. The stock closed the year at $51.79, a loss of over -17.22% for the year.
The table below shows more information about SCHP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $26.36 | $26.30 | $0.06 | 2,464,846.0 | +0.30% |
| Nov 26, 2024 | $26.32 | $26.24 | $0.08 | 2,500,192.0 | -0.23% |
| Nov 25, 2024 | $26.33 | $26.27 | $0.06 | 2,998,258.0 | +0.57% |
| Nov 22, 2024 | $26.20 | $26.14 | $0.06 | 2,656,428.0 | +0.04% |
| Nov 21, 2024 | $26.22 | $26.13 | $0.09 | 3,520,182.0 | -0.11% |
| Nov 20, 2024 | $26.25 | $26.17 | $0.085 | 3,816,380.0 | -0.08% |
| Nov 19, 2024 | $26.24 | $26.19 | $0.05 | 3,168,701.0 | +0.23% |
| Nov 18, 2024 | $26.18 | $26.07 | $0.11 | 2,680,813.0 | +0.19% |
| Nov 15, 2024 | $26.14 | $25.99 | $0.15 | 3,852,328.0 | +0.00% |
| Nov 14, 2024 | $26.20 | $26.07 | $0.125 | 3,510,545.0 | -0.04% |
| Nov 13, 2024 | $26.24 | $26.07 | $0.17 | 3,367,363.0 | -0.11% |
| Nov 12, 2024 | $26.28 | $26.13 | $0.15 | 6,697,875.0 | -0.53% |
| Nov 11, 2024 | $26.30 | $26.26 | $0.04 | 3,006,385.0 | -0.27% |
| Nov 08, 2024 | $26.39 | $26.31 | $0.08 | 3,732,259.0 | +0.19% |
| Nov 07, 2024 | $26.33 | $26.22 | $0.11 | 6,802,186.0 | +0.34% |
| Nov 06, 2024 | $26.26 | $26.07 | $0.1868 | 4,002,706.0 | -0.08% |
| Nov 05, 2024 | $26.26 | $26.14 | $0.12 | 2,390,960.0 | +0.08% |
| Nov 04, 2024 | $26.30 | $26.18 | $0.116 | 1,491,720.0 | +0.19% |
| Nov 01, 2024 | $26.37 | $26.14 | $0.2298 | 2,274,363.0 | -0.57% |
| Oct 31, 2024 | $26.35 | $26.25 | $0.10 | 2,180,748.0 | -0.11% |
| Oct 30, 2024 | $26.42 | $26.30 | $0.12 | 17,743,502.0 | +0.19% |
| Oct 29, 2024 | $26.29 | $26.16 | $0.13 | 1,785,109.0 | +0.11% |
Schwab U S Tips Etf Stock (SCHP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab U S Tips Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCHP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab U S Tips Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab U S Tips Etf Stock (SCHP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $26.39 | $25.99 | $0.40 | 67,399,336.0 | +0.11% |
| Oct, 2024 | $26.96 | $26.16 | $0.80 | 69,806,026.0 | -1.88% |
| Sep, 2024 | $26.95 | $26.45 | $0.5075 | 44,193,070.0 | +1.32% |
| Aug, 2024 | $26.64 | $26.18 | $0.465 | 58,340,936.0 | +0.46% |
| Jul, 2024 | $26.34 | $25.77 | $0.58 | 31,610,704.0 | +1.31% |
| Jun, 2024 | $26.16 | $25.79 | $0.3725 | 54,309,392.0 | +0.17% |
| May, 2024 | $26.00 | $25.46 | $0.545 | 58,592,876.0 | +1.35% |
| Apr, 2024 | $25.98 | $25.54 | $0.445 | 52,658,288.0 | -1.78% |
| Mar, 2024 | $26.17 | $25.77 | $0.4025 | 41,373,160.0 | +0.71% |
| Feb, 2024 | $26.35 | $25.66 | $0.6925 | 50,970,342.0 | -1.09% |
| Jan, 2024 | $26.18 | $25.85 | $0.33 | 60,440,940.0 | +0.31% |
Schwab U S Tips Etf Stock (SCHP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.30 | $25.50 | $0.795 | 73,707,412.0 | +1.89% |
| Nov, 2023 | $25.68 | $24.95 | $0.725 | 61,320,976.0 | +2.42% |
| Oct, 2023 | $25.26 | $24.75 | $0.5132 | 75,153,040.0 | -0.93% |
| Sep, 2023 | $25.73 | $25.10 | $0.6275 | 49,891,238.0 | -2.23% |
| Aug, 2023 | $26.03 | $25.46 | $0.5676 | 69,086,260.0 | -1.13% |
| Jul, 2023 | $26.28 | $25.73 | $0.5475 | 53,260,646.0 | -0.38% |
| Jun, 2023 | $26.36 | $26.07 | $0.295 | 81,754,944.0 | -0.53% |
| May, 2023 | $26.91 | $26.17 | $0.7425 | 107,847,224.0 | -1.55% |
| Apr, 2023 | $27.05 | $26.55 | $0.5025 | 74,131,694.0 | -0.13% |
| Mar, 2023 | $26.88 | $25.82 | $1.05 | 193,173,336.0 | +2.86% |
| Feb, 2023 | $26.70 | $25.86 | $0.8379 | 75,915,002.0 | -1.31% |
| Jan, 2023 | $26.65 | $25.86 | $0.785 | 74,573,356.0 | +1.97% |
Schwab U S Tips Etf Stock (SCHP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.91 | $25.84 | $1.07 | 138,137,422.0 | -2.47% |
| Nov, 2022 | $26.57 | $25.73 | $0.83 | 81,882,682.0 | +1.55% |
| Oct, 2022 | $26.32 | $25.77 | $0.55 | 100,752,748.0 | +0.95% |
| Sep, 2022 | $27.73 | $25.86 | $1.87 | 117,966,380.0 | -7.28% |
| Aug, 2022 | $28.73 | $27.86 | $0.88 | 78,872,680.0 | -3.47% |
| Jul, 2022 | $28.98 | $27.71 | $1.26 | 112,046,864.0 | +3.73% |
| Jun, 2022 | $29.00 | $27.68 | $1.32 | 177,806,416.0 | -4.12% |
| May, 2022 | $29.37 | $28.63 | $0.74 | 250,561,078.0 | -1.56% |
| Apr, 2022 | $30.20 | $29.43 | $0.77 | 323,648,188.0 | -2.62% |
| Mar, 2022 | $31.57 | $30.31 | $1.27 | 230,831,780.0 | -2.10% |
| Feb, 2022 | $31.04 | $29.97 | $1.07 | 200,077,582.0 | +0.62% |
| Jan, 2022 | $31.36 | $30.45 | $0.90 | 194,048,244.0 | -2.00% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):