Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
25.91
-0.05 (-0.18%)
Aug 10, 2026, 12:02 PM EDT - Market open

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202625.9325.9425.9125.91--0.19%2,576,765
Aug 7, 202625.9625.9725.9325.9625.960.19%4,521,170
Aug 6, 202625.9225.9325.8825.9125.91-0.08%5,612,166
Aug 5, 202625.9425.9625.9125.9325.93-5,569,271
Aug 4, 202625.9525.9725.9225.9325.930.19%8,629,029
Aug 3, 202625.9025.9225.8725.8825.880.02%7,221,523
Jul 31, 202626.0926.1026.0326.0925.87-0.11%5,190,224
Jul 30, 202626.1426.1726.1126.1225.90-0.08%2,906,422
Jul 29, 202626.1126.2026.0726.1425.920.11%3,061,008
Jul 28, 202626.0726.1526.0626.1125.890.23%2,421,077
Jul 27, 202626.0926.1026.0426.0525.83-0.15%4,279,021
Jul 24, 202626.0826.1326.0726.0925.870.08%4,160,514
Jul 23, 202626.0926.1126.0626.0725.85-0.27%6,527,018
Jul 22, 202626.1826.1926.1426.1425.92-0.15%2,612,859
Jul 21, 202626.1926.2126.1526.1825.96-0.11%2,386,130
Jul 20, 202626.2426.2626.1926.2125.99-0.19%2,347,770
Jul 17, 202626.2726.2826.2326.2626.040.27%2,700,959
Jul 16, 202626.1926.2126.1726.1925.97-0.08%2,387,515
Jul 15, 202626.1826.2326.1826.2125.990.04%2,456,191
Jul 14, 202626.1826.2326.1626.2025.980.08%9,981,160
Jul 13, 202626.2026.2126.1426.1825.96-0.19%2,782,408
Jul 10, 202626.2226.2326.1926.2326.01-3,625,123
Jul 9, 202626.2226.2526.2126.2326.010.08%3,063,022
Jul 8, 202626.2226.2226.1926.2125.99-0.11%4,568,801
Jul 7, 202626.2826.2926.2226.2426.02-0.23%3,059,099
Jul 6, 202626.2926.3126.2626.3026.080.04%2,796,424
Jul 2, 202626.2626.3026.2526.2926.070.19%2,346,759
Jul 1, 202626.2526.3026.2326.2426.02-0.15%8,764,801
Jun 30, 202626.5926.6126.5026.5026.06-0.38%3,076,719
Jun 29, 202626.5926.6226.5826.6026.160.11%2,401,200
Jun 26, 202626.5226.5826.5226.5726.130.19%2,964,112
Jun 25, 202626.5426.5826.5226.5226.080.19%3,886,592
Jun 24, 202626.4226.4826.4226.4726.030.34%15,348,284
Jun 23, 202626.3826.4126.3726.3825.94-2,980,160
Jun 22, 202626.4626.4726.3726.3825.94-0.42%3,805,118
Jun 18, 202626.4726.5326.4626.4926.050.34%3,218,136
Jun 17, 202626.5826.6026.4026.4025.96-0.64%3,907,857
Jun 16, 202626.5626.6126.5626.5726.13-2,695,397
Jun 15, 202626.5726.5826.5426.5726.130.11%15,198,224
Jun 12, 202626.5126.5426.4826.5426.100.04%2,711,937
Jun 11, 202626.4726.5626.4426.5326.090.34%3,074,170
Jun 10, 202626.5026.5326.4426.4426.00-0.15%2,922,646
Jun 9, 202626.4726.4926.4326.4826.040.23%3,461,378
Jun 8, 202626.5026.5226.4226.4225.98-0.19%6,479,458
Jun 5, 202626.5026.5126.4526.4726.03-0.45%5,121,512
Jun 4, 202626.6026.6126.5626.5926.15-3,414,163
Jun 3, 202626.6026.6226.5626.5926.15-0.15%2,326,263
Jun 2, 202626.6626.6726.6226.6326.19-3,409,322
Jun 1, 202626.6126.6426.5826.6326.190.01%5,076,817
May 29, 202626.8226.8426.7926.8326.190.04%3,703,607