Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.67
+0.07 (0.26%)
Aug 1, 2025, 4:00 PM - Market closed

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.6426.6826.6126.6726.670.26%4,036,780
Jul 31, 202526.6726.6826.5826.6026.51-0.11%5,090,073
Jul 30, 202526.6726.7226.6226.6326.54-0.37%4,395,552
Jul 29, 202526.6126.7326.6126.7326.640.56%3,807,220
Jul 28, 202526.6026.6226.5726.5826.49-0.19%3,141,378
Jul 25, 202526.5926.6326.5726.6326.540.11%2,181,822
Jul 24, 202526.5426.6126.5326.6026.510.15%9,405,082
Jul 23, 202526.6226.6326.5626.5626.47-0.45%2,237,508
Jul 22, 202526.6626.7026.6526.6826.590.08%1,371,941
Jul 21, 202526.6426.6926.6326.6626.570.30%2,241,425
Jul 18, 202526.6226.6426.5726.5826.490.11%2,198,624
Jul 17, 202526.5526.5826.5426.5526.460.08%1,672,527
Jul 16, 202526.4526.5326.4426.5326.440.34%3,141,096
Jul 15, 202526.5526.5526.4226.4426.35-0.30%1,826,875
Jul 14, 202526.4926.5226.4726.5226.430.08%1,923,717
Jul 11, 202526.5026.5126.4726.5026.41-0.15%1,678,306
Jul 10, 202526.5226.5526.5026.5426.45-1,982,968
Jul 9, 202526.4626.5426.4626.5426.450.26%2,847,802
Jul 8, 202526.4326.4726.4226.4726.38-0.04%2,031,620
Jul 7, 202526.4626.4826.4426.4826.39-0.11%2,354,917
Jul 3, 202526.5126.5326.4726.5126.42-0.15%1,651,174
Jul 2, 202526.5126.5526.5126.5526.46-0.08%2,027,194
Jul 1, 202526.5826.6126.5326.5726.48-0.41%3,392,649
Jun 30, 202526.6726.7126.6426.6826.490.34%3,033,307
Jun 27, 202526.5926.6826.5926.5926.40-0.15%27,057,756
Jun 26, 202526.5926.6426.5826.6326.440.26%3,604,509
Jun 25, 202526.5426.5826.5126.5626.37-2,709,360
Jun 24, 202526.4726.5626.4526.5626.370.15%17,714,827
Jun 23, 202526.5526.6126.5126.5226.330.08%16,146,660
Jun 20, 202526.4326.5126.4126.5026.310.23%2,084,737
Jun 18, 202526.4726.4726.4226.4426.250.04%2,141,047
Jun 17, 202526.3526.4426.3226.4326.240.53%2,012,393
Jun 16, 202526.3026.3626.2926.2926.10-0.19%2,417,231
Jun 13, 202526.3826.3826.2826.3426.15-0.11%2,784,421
Jun 12, 202526.3726.3926.3326.3726.180.30%2,827,059
Jun 11, 202526.2326.3126.2326.2926.100.15%2,429,461
Jun 10, 202526.2826.2926.2326.2526.060.04%1,969,326
Jun 9, 202526.2126.2726.2026.2426.050.04%3,106,006
Jun 6, 202526.2826.2926.2026.2326.04-0.46%2,128,053
Jun 5, 202526.4326.4426.3326.3526.16-0.15%2,937,205
Jun 4, 202526.3726.4426.3526.3926.200.34%4,914,458
Jun 3, 202526.3626.3826.2826.3026.11-0.15%3,775,091
Jun 2, 202526.3626.3726.3026.3426.15-0.64%3,272,931
May 30, 202526.4526.5426.4326.5126.220.30%2,766,909
May 29, 202526.3826.4526.3626.4326.140.34%2,240,856
May 28, 202526.3926.4126.3426.3426.05-0.45%3,887,009
May 27, 202526.4026.4626.3826.4626.170.42%3,018,022
May 23, 202526.3626.3726.3226.3526.060.19%3,252,301
May 22, 202526.2226.3226.2126.3026.010.31%4,356,576
May 21, 202526.3226.3526.2226.2225.93-0.61%6,009,036