Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
27.05
-0.04 (-0.15%)
Sep 12, 2025, 4:00 PM EDT - Market closed

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202527.0527.0627.0227.0527.05-0.15%2,384,680
Sep 11, 202527.0727.1127.0627.0927.090.22%3,047,210
Sep 10, 202527.0227.0727.0027.0327.030.07%2,922,634
Sep 9, 202527.0527.0626.9927.0127.01-0.18%2,345,679
Sep 8, 202527.0327.0627.0227.0627.060.30%6,714,077
Sep 5, 202526.9627.0026.9626.9826.980.37%4,675,341
Sep 4, 202526.8726.8926.8326.8826.880.15%2,207,408
Sep 3, 202526.7826.8626.7726.8426.840.30%2,712,107
Sep 2, 202526.7626.7826.7526.7626.76-0.63%2,867,027
Aug 29, 202526.9626.9626.9226.9326.83-0.07%2,580,498
Aug 28, 202526.9426.9626.9226.9526.850.07%2,577,226
Aug 27, 202526.8726.9526.8526.9326.830.19%2,448,560
Aug 26, 202526.8226.8926.8126.8826.780.22%3,305,080
Aug 25, 202526.8126.8326.8026.8226.72-0.11%2,548,695
Aug 22, 202526.7226.8626.7026.8526.750.64%4,235,844
Aug 21, 202526.6626.6826.6226.6826.58-3,168,709
Aug 20, 202526.6426.7026.6426.6826.580.15%2,899,054
Aug 19, 202526.6526.6626.6426.6426.540.04%2,315,706
Aug 18, 202526.6526.6526.5826.6326.53-0.04%2,474,382
Aug 15, 202526.7026.7126.6226.6426.54-0.26%2,091,710
Aug 14, 202526.7426.7526.6926.7126.61-0.22%2,468,977
Aug 13, 202526.7626.7926.7526.7726.670.37%2,305,120
Aug 12, 202526.6526.6926.6226.6726.57-0.22%2,104,236
Aug 11, 202526.7326.7626.7226.7326.630.07%2,987,813
Aug 8, 202526.7026.7326.6726.7126.61-0.07%2,992,387
Aug 7, 202526.7226.7426.6926.7326.630.15%2,992,418
Aug 6, 202526.7026.7526.6726.6926.59-0.19%3,130,591
Aug 5, 202526.7326.7626.7226.7426.64-1,730,313
Aug 4, 202526.7026.7726.6826.7426.640.26%3,024,058
Aug 1, 202526.6426.6826.6126.6726.570.26%4,036,780
Jul 31, 202526.6726.6826.5826.6026.42-0.11%5,090,073
Jul 30, 202526.6726.7226.6226.6326.45-0.37%4,395,552
Jul 29, 202526.6126.7326.6126.7326.540.56%3,807,220
Jul 28, 202526.6026.6226.5726.5826.40-0.19%3,141,378
Jul 25, 202526.5926.6326.5726.6326.450.11%2,181,822
Jul 24, 202526.5426.6126.5326.6026.420.15%9,405,082
Jul 23, 202526.6226.6326.5626.5626.38-0.45%2,237,508
Jul 22, 202526.6626.7026.6526.6826.490.08%1,371,941
Jul 21, 202526.6426.6926.6326.6626.470.30%2,241,425
Jul 18, 202526.6226.6426.5726.5826.400.11%2,198,624
Jul 17, 202526.5526.5826.5426.5526.370.08%1,672,527
Jul 16, 202526.4526.5326.4426.5326.350.34%3,141,096
Jul 15, 202526.5526.5526.4226.4426.26-0.30%1,826,875
Jul 14, 202526.4926.5226.4726.5226.340.08%1,923,717
Jul 11, 202526.5026.5126.4726.5026.32-0.15%1,678,306
Jul 10, 202526.5226.5526.5026.5426.36-1,982,968
Jul 9, 202526.4626.5426.4626.5426.360.26%2,847,802
Jul 8, 202526.4326.4726.4226.4726.29-0.04%2,031,620
Jul 7, 202526.4626.4826.4426.4826.30-0.11%2,354,917
Jul 3, 202526.5126.5326.4726.5126.33-0.15%1,651,174