Skip to main content
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.78
+0.15 (0.56%)
At close: Mar 28, 2025, 4:00 PM
26.73
-0.05 (-0.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.7226.8026.7126.7826.780.56%1,870,846
Mar 27, 202526.5926.6426.5826.6326.630.19%2,180,877
Mar 26, 202526.6026.6826.5726.5826.58-0.15%3,155,125
Mar 25, 202526.5826.6326.5726.6226.620.23%1,738,840
Mar 24, 202526.6226.6326.5526.5626.56-0.38%10,275,897
Mar 21, 202526.7126.7326.6426.6626.66-0.07%1,618,205
Mar 20, 202526.7326.7326.6326.6826.680.11%2,158,657
Mar 19, 202526.4926.6526.4626.6526.650.49%4,144,870
Mar 18, 202526.4626.5426.4626.5226.520.11%1,892,862
Mar 17, 202526.5126.5426.4626.4926.490.11%1,661,773
Mar 14, 202526.5026.5126.4626.4626.46-0.30%1,726,458
Mar 13, 202526.4826.5626.4526.5426.540.11%2,092,414
Mar 12, 202526.5026.5626.5026.5126.51-0.04%12,354,262
Mar 11, 202526.5926.6526.5026.5226.52-0.30%2,607,737
Mar 10, 202526.6026.6526.5726.6026.600.42%2,626,741
Mar 7, 202526.5926.6126.4626.4926.49-0.15%1,943,609
Mar 6, 202526.5026.5526.4226.5326.53-0.04%2,103,421
Mar 5, 202526.6726.6926.5326.5426.54-0.56%2,181,040
Mar 4, 202526.7926.8326.6526.6926.69-0.30%3,204,005
Mar 3, 202526.6426.7826.6226.7726.770.22%2,528,030
Feb 28, 202526.6126.7326.6026.7126.700.64%3,054,940
Feb 27, 202526.5126.5726.5126.5426.53-0.08%1,564,745
Feb 26, 202526.5526.5926.5126.5626.550.08%1,715,144
Feb 25, 202526.5426.5626.5126.5426.530.45%2,353,741
Feb 24, 202526.3726.4326.3526.4226.410.11%2,170,009
Feb 21, 202526.3326.4226.3326.3926.380.27%3,595,894
Feb 20, 202526.2926.3326.2826.3226.310.23%2,445,316
Feb 19, 202526.2226.2726.2226.2626.250.15%2,447,719
Feb 18, 202526.2426.2826.2126.2226.21-0.30%1,828,818
Feb 14, 202526.3026.3426.2926.3026.290.19%1,433,232
Feb 13, 202526.1926.2626.1926.2526.240.54%2,418,024
Feb 12, 202526.1626.1726.1026.1126.10-0.53%2,345,530
Feb 11, 202526.2226.2626.2126.2526.24-0.04%1,317,386
Feb 10, 202526.2926.3126.2426.2626.250.04%2,236,990
Feb 7, 202526.2526.2826.2126.2526.24-0.27%3,621,784
Feb 6, 202526.3526.3626.3026.3226.31-0.15%3,227,120
Feb 5, 202526.3126.3826.3026.3626.350.46%4,484,161
Feb 4, 202526.1126.2526.1026.2426.230.15%1,919,441
Feb 3, 202526.2526.3326.1726.2026.190.19%5,498,526
Jan 31, 202526.1226.1526.0826.1526.140.08%3,943,662
Jan 30, 202526.1326.1726.1026.1326.120.08%2,297,618
Jan 29, 202526.1526.1626.0326.1126.10-0.08%3,692,104
Jan 28, 202526.1026.1326.0626.1326.120.04%2,536,319
Jan 27, 202526.1126.1326.0726.1226.110.46%4,836,039
Jan 24, 202525.9426.0125.9326.0025.990.15%2,040,076
Jan 23, 202525.8625.9625.8625.9625.950.08%4,923,895
Jan 22, 202525.9625.9825.9125.9425.93-0.12%5,130,097
Jan 21, 202525.9726.0025.9425.9725.960.08%3,018,185
Jan 17, 202525.9625.9925.9325.9525.940.08%2,890,150
Jan 16, 202525.9025.9825.8725.9325.920.12%5,096,472