Skip to main content
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.62
+0.12 (0.45%)
Apr 24, 2025, 4:00 PM EDT - Market closed

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202526.5726.6326.5626.6226.620.45%3,580,805
Apr 23, 202526.6526.6626.4526.5026.500.34%2,493,449
Apr 22, 202526.4026.4426.3826.4126.410.38%2,570,520
Apr 21, 202526.4126.4926.3126.3126.31-0.45%2,153,953
Apr 17, 202526.4026.4726.3926.4326.430.11%2,923,766
Apr 16, 202526.3626.4226.3126.4026.400.34%2,595,356
Apr 15, 202526.3326.3926.3026.3126.31-0.04%1,743,720
Apr 14, 202526.3526.3826.2626.3226.320.53%2,539,698
Apr 11, 202526.0026.2125.8326.1826.18-0.08%3,928,771
Apr 10, 202526.4526.4626.1826.2026.20-1.06%3,500,297
Apr 9, 202526.2426.5226.1826.4826.480.04%6,990,074
Apr 8, 202526.5526.6526.4526.4726.47-0.30%5,145,406
Apr 7, 202526.7826.7926.5126.5526.55-1.12%6,049,559
Apr 4, 202527.0427.0626.8326.8526.85-0.30%4,504,773
Apr 3, 202526.9627.0426.9226.9326.930.60%12,119,808
Apr 2, 202526.8726.8826.7126.7726.77-0.11%3,907,018
Apr 1, 202526.8226.8826.7826.8026.80-0.33%5,834,118
Mar 31, 202526.8726.9126.8426.8926.790.41%2,900,430
Mar 28, 202526.7226.8026.7126.7826.680.56%1,870,846
Mar 27, 202526.5926.6426.5826.6326.530.19%2,180,877
Mar 26, 202526.6026.6826.5726.5826.48-0.15%3,155,125
Mar 25, 202526.5826.6326.5726.6226.520.23%1,738,840
Mar 24, 202526.6226.6326.5526.5626.46-0.38%10,275,897
Mar 21, 202526.7126.7326.6426.6626.56-0.07%1,618,205
Mar 20, 202526.7326.7326.6326.6826.580.11%2,158,657
Mar 19, 202526.4926.6526.4626.6526.550.49%4,144,870
Mar 18, 202526.4626.5426.4626.5226.420.11%1,892,862
Mar 17, 202526.5126.5426.4626.4926.390.11%1,661,773
Mar 14, 202526.5026.5126.4626.4626.36-0.30%1,726,458
Mar 13, 202526.4826.5626.4526.5426.440.11%2,092,414
Mar 12, 202526.5026.5626.5026.5126.41-0.04%12,354,262
Mar 11, 202526.5926.6526.5026.5226.42-0.30%2,607,737
Mar 10, 202526.6026.6526.5726.6026.500.42%2,626,741
Mar 7, 202526.5926.6126.4626.4926.39-0.15%1,943,609
Mar 6, 202526.5026.5526.4226.5326.43-0.04%2,103,421
Mar 5, 202526.6726.6926.5326.5426.44-0.56%2,181,040
Mar 4, 202526.7926.8326.6526.6926.59-0.30%3,204,005
Mar 3, 202526.6426.7826.6226.7726.670.22%2,528,030
Feb 28, 202526.6126.7326.6026.7126.600.64%3,054,940
Feb 27, 202526.5126.5726.5126.5426.43-0.08%1,564,745
Feb 26, 202526.5526.5926.5126.5626.450.08%1,715,144
Feb 25, 202526.5426.5626.5126.5426.430.45%2,353,741
Feb 24, 202526.3726.4326.3526.4226.310.11%2,170,009
Feb 21, 202526.3326.4226.3326.3926.280.27%3,595,894
Feb 20, 202526.2926.3326.2826.3226.210.23%2,445,316
Feb 19, 202526.2226.2726.2226.2626.150.15%2,447,719
Feb 18, 202526.2426.2826.2126.2226.11-0.30%1,828,818
Feb 14, 202526.3026.3426.2926.3026.190.19%1,433,232
Feb 13, 202526.1926.2626.1926.2526.140.54%2,418,024
Feb 12, 202526.1626.1726.1026.1126.00-0.53%2,345,530