Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.82
-0.03 (-0.11%)
At close: Aug 25, 2025, 4:00 PM
26.80
-0.02 (-0.07%)
After-hours: Aug 25, 2025, 8:00 PM EDT

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202526.8126.8326.8026.8226.82-0.11%2,528,033
Aug 22, 202526.7226.8626.7026.8526.850.64%4,235,844
Aug 21, 202526.6626.6826.6226.6826.68-3,168,709
Aug 20, 202526.6426.7026.6426.6826.680.15%2,899,054
Aug 19, 202526.6526.6626.6426.6426.640.04%2,315,706
Aug 18, 202526.6526.6526.5826.6326.63-0.04%2,474,382
Aug 15, 202526.7026.7126.6226.6426.64-0.26%2,091,710
Aug 14, 202526.7426.7526.6926.7126.71-0.22%2,468,977
Aug 13, 202526.7626.7926.7526.7726.770.37%2,305,120
Aug 12, 202526.6526.6926.6226.6726.67-0.22%2,104,236
Aug 11, 202526.7326.7626.7226.7326.730.07%2,987,813
Aug 8, 202526.7026.7326.6726.7126.71-0.07%2,992,387
Aug 7, 202526.7226.7426.6926.7326.730.15%2,992,418
Aug 6, 202526.7026.7526.6726.6926.69-0.19%3,130,591
Aug 5, 202526.7326.7626.7226.7426.74-1,730,313
Aug 4, 202526.7026.7726.6826.7426.740.26%3,024,058
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