Skip to main content
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.17
+0.01 (0.04%)
Nov 22, 2024, 6:28 PM EST - Market closed

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.1526.2026.1426.1726.170.04%2,656,688
Nov 21, 202426.1926.2226.1326.1626.16-0.11%3,520,400
Nov 20, 202426.1726.2626.1726.1926.19-0.08%3,816,636
Nov 19, 202426.2026.2426.1926.2126.210.23%3,171,325
Nov 18, 202426.0926.1826.0726.1526.150.19%2,680,932
Nov 15, 202426.0226.1425.9926.1026.10-3,857,700
Nov 14, 202426.1626.2026.0826.1026.10-0.04%3,511,397
Nov 13, 202426.2226.2426.0726.1126.11-0.11%3,368,247
Nov 12, 202426.2326.2826.1326.1426.14-0.53%6,699,594
Nov 11, 202426.3026.3026.2626.2826.28-0.27%3,007,137
Nov 8, 202426.3426.3926.3126.3526.350.19%3,732,895
Nov 7, 202426.2526.3326.2226.3026.300.34%6,804,563
Nov 6, 202426.0826.2626.0726.2126.21-0.08%4,002,766
Nov 5, 202426.2026.2626.1426.2326.230.08%2,391,262
Nov 4, 202426.2926.3026.1826.2126.210.19%1,492,095
Nov 1, 202426.3126.3726.1426.1626.16-0.57%2,336,017
Oct 31, 202426.3126.3526.2526.3126.28-0.11%2,181,348
Oct 30, 202426.3626.4226.3026.3426.310.19%17,744,106
Oct 29, 202426.1926.2926.1626.2926.260.11%1,785,800
Oct 28, 202426.2826.2926.2026.2626.23-0.11%2,807,278
Oct 25, 202426.4026.4026.2826.2926.26-0.30%1,811,243
Oct 24, 202426.3526.4226.3326.3726.340.11%1,764,903
Oct 23, 202426.3426.3626.3126.3426.31-0.27%5,543,174
Oct 22, 202426.4426.4526.3926.4126.380.15%1,563,489
Oct 21, 202426.4826.5026.3726.3726.34-0.68%1,298,269
Oct 18, 202426.5726.5926.5526.5526.520.11%962,384
Oct 17, 202426.5326.5526.5026.5226.49-0.30%1,194,800
Oct 16, 202426.6226.6326.5926.6026.570.04%1,065,350
Oct 15, 202426.5826.6326.5826.5926.560.15%1,538,202
Oct 14, 202426.4926.5626.4826.5526.52-0.19%919,865
Oct 11, 202426.5626.6426.5626.6026.570.02%758,083
Oct 10, 202426.5426.6026.5226.6026.570.21%1,693,318
Oct 9, 202426.5126.5526.4826.5426.51-0.15%2,548,932
Oct 8, 202426.5026.5926.4826.5826.550.17%1,551,102
Oct 7, 202426.5226.5626.5226.5426.51-0.09%2,893,792
Oct 4, 202426.6226.6526.5626.5626.53-0.71%12,755,152
Oct 3, 202426.8126.8326.7526.7526.72-0.41%1,180,376
Oct 2, 202426.8126.8826.7926.8626.83-0.11%3,333,062
Oct 1, 202426.8826.9626.8726.8926.860.28%1,888,900
Sep 30, 202426.8426.8426.7726.8226.78-0.07%1,812,324
Sep 27, 202426.8126.8526.8026.8426.800.28%1,119,650
Sep 26, 202426.7826.8026.7326.7626.72-0.15%809,440
Sep 25, 202426.8426.8526.7926.8026.76-0.37%1,038,902
Sep 24, 202426.8126.9126.7926.9026.860.26%987,078
Sep 23, 202426.7926.8626.7426.8326.790.02%1,038,584
Sep 20, 202426.8126.8626.7726.8326.790.64%2,259,810
Sep 19, 202426.7826.8626.6626.6626.62-0.50%1,017,320
Sep 18, 202426.8426.9526.7826.7926.75-0.35%1,498,278
Sep 17, 202426.9026.9126.8726.8926.85-0.04%1,203,736
Sep 16, 202426.8626.9026.8326.9026.860.34%868,530
Sep 13, 202426.8226.8326.7726.8126.770.39%954,072
Sep 12, 202426.6926.7226.6726.7026.66-0.02%2,698,436
Sep 11, 202426.7026.7726.6926.7126.670.04%1,398,844
Sep 10, 202426.6126.7026.6126.7026.660.24%1,907,024
Sep 9, 202426.5926.6526.5726.6326.590.24%1,601,944
Sep 6, 202426.6126.6926.5526.5726.530.06%1,810,186
Sep 5, 202426.5726.5926.5126.5526.510.09%10,612,522
Sep 4, 202426.4626.5426.4526.5326.490.19%9,041,322
Sep 3, 202426.4726.5226.4526.4826.440.04%1,090,858
Aug 30, 202426.5426.5526.4526.4726.37-0.34%1,145,670
Aug 29, 202426.5526.5626.5326.5626.46-0.11%1,088,310
Aug 28, 202426.6126.6226.5726.5926.49-1,271,592
Aug 27, 202426.5326.6126.5326.5926.49-0.02%911,790
Aug 26, 202426.6326.6426.5926.5926.500.02%1,187,776
Aug 23, 202426.4826.6226.4626.5926.490.55%1,563,296
Aug 22, 202426.4526.4526.3726.4426.35-0.30%1,076,180
Aug 21, 202426.4926.5426.4426.5226.430.17%1,432,318
Aug 20, 202426.4226.4826.4126.4826.380.44%1,085,590
Aug 19, 202426.3526.4126.3426.3626.270.04%1,111,756
Aug 16, 202426.3926.4026.3326.3526.26-1,399,902
Aug 15, 202426.3126.3626.2826.3526.26-0.21%806,726
Aug 14, 202426.4326.4826.4026.4126.31-0.08%1,011,536
Aug 13, 202426.4326.4326.3926.4326.330.21%975,056
Aug 12, 202426.2826.3826.2726.3726.280.27%1,237,776
Aug 9, 202426.3226.3326.2726.3026.210.27%1,734,052
Aug 8, 202426.2026.2426.1826.2326.14-0.10%1,268,634
Aug 7, 202426.2926.3426.2426.2626.16-0.34%2,780,878
Aug 6, 202426.4226.4326.3326.3526.25-0.51%1,999,976
Aug 5, 202426.4426.5326.3626.4826.390.28%13,742,348
Aug 2, 202426.3926.4426.3426.4126.310.48%3,011,720
Aug 1, 202426.2926.3626.2826.2826.19-0.25%8,912,116
Jul 31, 202426.2826.3526.2126.3526.160.57%1,422,246
Jul 30, 202426.2026.2326.1626.2026.020.06%1,030,440
Jul 29, 202426.1926.2026.1626.1826.000.15%1,111,436
Jul 26, 202426.1426.1626.1126.1425.960.27%1,099,038
Jul 25, 202426.0426.1126.0426.0725.890.23%1,453,854
Jul 24, 202426.1026.1326.0126.0125.83-0.29%1,091,576
Jul 23, 202426.1026.1426.0826.0925.91-0.02%1,242,334
Jul 22, 202426.1326.1426.0526.0925.91-0.13%2,262,780
Jul 19, 202426.1626.1726.1226.1325.95-0.25%588,446
Jul 18, 202426.2126.2526.1926.1926.01-0.25%1,511,928
Jul 17, 202426.2326.2726.2126.2626.080.04%1,447,734
Jul 16, 202426.2026.2626.1826.2526.070.34%1,675,072
Jul 15, 202426.1526.1926.1326.1625.98-0.06%1,143,752
Jul 12, 202426.1426.1826.1226.1725.990.13%972,870
Jul 11, 202426.1526.1826.1226.1425.960.29%1,805,082
Jul 10, 202426.0226.0726.0126.0625.880.23%2,238,966
Jul 9, 202426.0326.0525.9826.0025.82-0.21%2,591,104
Jul 8, 202426.0426.0726.0126.0625.88-1,791,664
Jul 5, 202426.0126.0825.9926.0625.880.44%1,201,964