Skip to main content
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
25.95
+0.02 (0.08%)
Jan 17, 2025, 4:00 PM EST - Market closed

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.9625.9925.9325.9525.950.08%2,890,150
Jan 16, 202525.9025.9825.8725.9325.930.12%5,096,472
Jan 15, 202525.8725.9225.8525.9025.900.66%3,266,930
Jan 14, 202525.7225.7325.6925.7325.730.04%4,137,626
Jan 13, 202525.7225.7425.6825.7225.720.12%4,256,820
Jan 10, 202525.7325.7625.6825.6925.69-0.39%4,441,649
Jan 8, 202525.7625.8125.7425.7925.790.19%4,364,720
Jan 7, 202525.7725.7825.7025.7425.74-0.16%4,002,567
Jan 6, 202525.7625.8025.7425.7825.780.04%3,809,724
Jan 3, 202525.8425.8525.7725.7725.77-0.15%4,094,780
Jan 2, 202525.8625.8925.8025.8125.81-0.08%3,173,962
Dec 31, 202425.8625.8825.7825.8325.83-17,918,994
Dec 30, 202425.8325.8625.7925.8325.830.35%2,805,762
Dec 27, 202425.7825.8125.7425.7425.74-0.23%2,128,562
Dec 26, 202425.7425.8325.7425.8025.80-3,345,288
Dec 24, 202425.7225.8125.7225.8025.800.19%1,597,560
Dec 23, 202425.7825.7925.7325.7525.75-0.16%2,708,370
Dec 20, 202425.8325.8625.7925.7925.79-0.15%2,793,969
Dec 19, 202425.9225.9425.7725.8325.72-0.50%4,761,404
Dec 18, 202426.1226.1725.9525.9625.85-0.61%3,254,003
Dec 17, 202426.1226.1526.1026.1226.01-0.08%2,763,285
Dec 16, 202426.1826.1826.1226.1426.03-0.08%2,915,983
Dec 13, 202426.2226.2426.1426.1626.05-0.27%1,731,055
Dec 12, 202426.2826.3026.2226.2326.12-0.38%3,041,132
Dec 11, 202426.3626.3826.2926.3326.22-0.11%2,561,098
Dec 10, 202426.3126.3726.3126.3626.25-0.04%1,920,347
Dec 9, 202426.3826.3926.3526.3726.26-0.11%2,330,017
Dec 6, 202426.4526.4726.3926.4026.290.04%2,227,845
Dec 5, 202426.3626.4126.3526.3926.28-0.15%2,590,094
Dec 4, 202426.3326.4426.3126.4326.320.34%2,471,319
Dec 3, 202426.3826.3926.3126.3426.23-2,053,255
Dec 2, 202426.3226.3926.2926.3426.23-0.27%4,217,546
Nov 29, 202426.4026.4226.3626.4126.230.27%854,903
Nov 27, 202426.3426.3626.3026.3426.160.30%2,477,243
Nov 26, 202426.3026.3226.2426.2626.08-0.23%2,500,293
Nov 25, 202426.3026.3326.2726.3226.140.57%2,998,358
Nov 22, 202426.1526.2026.1426.1725.990.04%2,656,688
Nov 21, 202426.1926.2226.1326.1625.98-0.11%3,520,400
Nov 20, 202426.1726.2626.1726.1926.01-0.08%3,816,636
Nov 19, 202426.2026.2426.1926.2126.030.23%3,171,325
Nov 18, 202426.0926.1826.0726.1525.970.19%2,680,932
Nov 15, 202426.0226.1425.9926.1025.92-3,857,700
Nov 14, 202426.1626.2026.0826.1025.92-0.04%3,511,397
Nov 13, 202426.2226.2426.0726.1125.93-0.11%3,368,247
Nov 12, 202426.2326.2826.1326.1425.96-0.53%6,699,594
Nov 11, 202426.3026.3026.2626.2826.10-0.27%3,007,137
Nov 8, 202426.3426.3926.3126.3526.170.19%3,732,895
Nov 7, 202426.2526.3326.2226.3026.120.34%6,804,563
Nov 6, 202426.0826.2626.0726.2126.03-0.08%4,002,766
Nov 5, 202426.2026.2626.1426.2326.050.08%2,391,262
Nov 4, 202426.2926.3026.1826.2126.030.19%1,492,095
Nov 1, 202426.3126.3726.1426.1625.98-0.57%2,336,017
Oct 31, 202426.3126.3526.2526.3126.10-0.11%2,181,348
Oct 30, 202426.3626.4226.3026.3426.130.19%17,744,106
Oct 29, 202426.1926.2926.1626.2926.080.11%1,785,800
Oct 28, 202426.2826.2926.2026.2626.05-0.11%2,807,278
Oct 25, 202426.4026.4026.2826.2926.08-0.30%1,811,243
Oct 24, 202426.3526.4226.3326.3726.160.11%1,764,903
Oct 23, 202426.3426.3626.3126.3426.13-0.27%5,543,174
Oct 22, 202426.4426.4526.3926.4126.200.15%1,563,489
Oct 21, 202426.4826.5026.3726.3726.16-0.68%1,298,269
Oct 18, 202426.5726.5926.5526.5526.340.11%962,384
Oct 17, 202426.5326.5526.5026.5226.31-0.30%1,194,800
Oct 16, 202426.6226.6326.5926.6026.390.04%1,065,350
Oct 15, 202426.5826.6326.5826.5926.380.15%1,538,202
Oct 14, 202426.4926.5626.4826.5526.34-0.19%919,865
Oct 11, 202426.5626.6426.5626.6026.390.02%758,083
Oct 10, 202426.5426.6026.5226.6026.380.21%1,693,318
Oct 9, 202426.5126.5526.4826.5426.33-0.15%2,548,932
Oct 8, 202426.5026.5926.4826.5826.370.17%1,551,102
Oct 7, 202426.5226.5626.5226.5426.33-0.09%2,893,792
Oct 4, 202426.6226.6526.5626.5626.35-0.71%12,755,152
Oct 3, 202426.8126.8326.7526.7526.54-0.41%1,180,376
Oct 2, 202426.8126.8826.7926.8626.65-0.11%3,333,062
Oct 1, 202426.8826.9626.8726.8926.680.28%1,888,900
Sep 30, 202426.8426.8426.7726.8226.59-0.07%1,812,324
Sep 27, 202426.8126.8526.8026.8426.610.28%1,119,650
Sep 26, 202426.7826.8026.7326.7626.54-0.15%809,440
Sep 25, 202426.8426.8526.7926.8026.58-0.37%1,038,902
Sep 24, 202426.8126.9126.7926.9026.680.26%987,078
Sep 23, 202426.7926.8626.7426.8326.610.02%1,038,584
Sep 20, 202426.8126.8626.7726.8326.600.64%2,259,810
Sep 19, 202426.7826.8626.6626.6626.43-0.50%1,017,320
Sep 18, 202426.8426.9526.7826.7926.57-0.35%1,498,278
Sep 17, 202426.9026.9126.8726.8926.66-0.04%1,203,736
Sep 16, 202426.8626.9026.8326.9026.670.34%868,530
Sep 13, 202426.8226.8326.7726.8126.580.39%954,072
Sep 12, 202426.6926.7226.6726.7026.48-0.02%2,698,436
Sep 11, 202426.7026.7726.6926.7126.480.04%1,398,844
Sep 10, 202426.6126.7026.6126.7026.470.24%1,907,024
Sep 9, 202426.5926.6526.5726.6326.410.24%1,601,944
Sep 6, 202426.6126.6926.5526.5726.350.06%1,810,186
Sep 5, 202426.5726.5926.5126.5526.330.09%10,612,522
Sep 4, 202426.4626.5426.4526.5326.310.19%9,041,322
Sep 3, 202426.4726.5226.4526.4826.260.04%1,090,858
Aug 30, 202426.5426.5526.4526.4726.19-0.34%1,145,670
Aug 29, 202426.5526.5626.5326.5626.28-0.11%1,088,310
Aug 28, 202426.6126.6226.5726.5926.31-1,271,592
Aug 27, 202426.5326.6126.5326.5926.31-0.02%911,790
Aug 26, 202426.6326.6426.5926.5926.320.02%1,187,776