Skip to main content
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.43
+0.04 (0.15%)
At close: May 16, 2025, 4:00 PM
26.50
+0.07 (0.26%)
After-hours: May 16, 2025, 8:00 PM EDT

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202526.4426.4626.3926.4326.430.15%2,267,304
May 15, 202526.3426.4026.3126.3926.390.38%2,843,214
May 14, 202526.3426.3426.2826.2926.29-0.15%6,418,822
May 13, 202526.2826.3326.2326.3326.330.23%2,400,476
May 12, 202526.3526.3826.2726.2726.27-0.79%2,690,608
May 9, 202526.4826.5426.4726.4826.480.11%1,869,352
May 8, 202526.5726.5726.4326.4526.45-0.34%2,363,878
May 7, 202526.5426.6026.5326.5426.540.04%2,535,810
May 6, 202526.4526.5326.4226.5326.530.23%3,255,550
May 5, 202526.4526.4826.3826.4726.470.08%3,676,980
May 2, 202526.5326.5626.4526.4526.45-0.60%2,618,504
May 1, 202526.7126.7126.5726.6126.61-0.82%2,410,863
Apr 30, 202526.7626.8426.7526.8326.710.22%3,104,204
Apr 29, 202526.7326.7926.7226.7726.650.19%9,859,578
Apr 28, 202526.6626.7526.6626.7226.600.30%2,382,410
Apr 25, 202526.6826.6826.6326.6426.520.08%2,015,645
Apr 24, 202526.5726.6326.5626.6226.500.45%3,580,841
Apr 23, 202526.6526.6626.4526.5026.380.34%2,493,449
Apr 22, 202526.4026.4426.3826.4126.290.38%2,570,520
Apr 21, 202526.4126.4926.3126.3126.19-0.45%2,153,953
Apr 17, 202526.4026.4726.3926.4326.310.11%2,923,766
Apr 16, 202526.3626.4226.3126.4026.280.34%2,595,356
Apr 15, 202526.3326.3926.3026.3126.19-0.04%1,743,720
Apr 14, 202526.3526.3826.2626.3226.200.53%2,539,698
Apr 11, 202526.0026.2125.8326.1826.06-0.08%3,928,771
Apr 10, 202526.4526.4626.1826.2026.08-1.06%3,500,297
Apr 9, 202526.2426.5226.1826.4826.360.04%6,990,074
Apr 8, 202526.5526.6526.4526.4726.35-0.30%5,145,406
Apr 7, 202526.7826.7926.5126.5526.43-1.12%6,049,559
Apr 4, 202527.0427.0626.8326.8526.73-0.30%4,504,773
Apr 3, 202526.9627.0426.9226.9326.810.60%12,119,808
Apr 2, 202526.8726.8826.7126.7726.65-0.11%3,907,018
Apr 1, 202526.8226.8826.7826.8026.68-0.33%5,834,118
Mar 31, 202526.8726.9126.8426.8926.670.41%2,900,430
Mar 28, 202526.7226.8026.7126.7826.560.56%1,870,846
Mar 27, 202526.5926.6426.5826.6326.410.19%2,180,877
Mar 26, 202526.6026.6826.5726.5826.36-0.15%3,155,125
Mar 25, 202526.5826.6326.5726.6226.400.23%1,738,840
Mar 24, 202526.6226.6326.5526.5626.34-0.38%10,275,897
Mar 21, 202526.7126.7326.6426.6626.44-0.07%1,618,205
Mar 20, 202526.7326.7326.6326.6826.460.11%2,158,657
Mar 19, 202526.4926.6526.4626.6526.430.49%4,144,870
Mar 18, 202526.4626.5426.4626.5226.300.11%1,892,862
Mar 17, 202526.5126.5426.4626.4926.270.11%1,661,773
Mar 14, 202526.5026.5126.4626.4626.24-0.30%1,726,458
Mar 13, 202526.4826.5626.4526.5426.320.11%2,092,414
Mar 12, 202526.5026.5626.5026.5126.29-0.04%12,354,262
Mar 11, 202526.5926.6526.5026.5226.30-0.30%2,607,737
Mar 10, 202526.6026.6526.5726.6026.380.42%2,626,741
Mar 7, 202526.5926.6126.4626.4926.27-0.15%1,943,609