Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.56
-0.08 (-0.30%)
May 19, 2026, 3:04 PM EDT - Market open

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202626.5726.5926.5126.56--0.30%3,715,563
May 18, 202626.6726.6826.6226.6426.64-0.08%3,007,400
May 15, 202626.6826.6926.6426.6626.66-0.41%3,423,858
May 14, 202626.8326.8426.7726.7726.77-0.07%2,392,960
May 13, 202626.8226.8226.7726.7926.790.04%2,668,539
May 12, 202626.8326.8426.7826.7826.78-0.26%3,470,346
May 11, 202626.8626.8726.8326.8526.85-0.04%2,006,019
May 8, 202626.8526.8826.8426.8626.860.30%2,206,690
May 7, 202626.8226.8226.7526.7826.78-0.11%3,233,969
May 6, 202626.8126.8226.7826.8126.810.11%2,886,393
May 5, 202626.8026.8226.7726.7826.78-0.07%2,634,857
May 4, 202626.8326.8426.7726.8026.80-0.22%3,785,652
May 1, 202626.8426.8926.8226.8626.86-0.04%4,210,296
Apr 30, 202626.8526.8926.8226.8726.770.15%3,310,673
Apr 29, 202626.8826.8826.8126.8326.73-0.30%3,019,321
Apr 28, 202626.9126.9126.8626.9126.81-2,295,188
Apr 27, 202626.9126.9426.8926.9126.81-14,611,747
Apr 24, 202626.8526.9326.8326.9126.810.15%3,191,210
Apr 23, 202626.8526.8826.8126.8726.770.19%4,382,856
Apr 22, 202626.8626.8626.8226.8226.720.15%3,066,222
Apr 21, 202626.8126.8326.7726.7826.68-0.22%3,696,939
Apr 20, 202626.8526.8526.8026.8426.74-0.04%3,244,292
Apr 17, 202626.8326.8526.8126.8526.750.26%3,370,764
Apr 16, 202626.8526.8526.7626.7826.68-0.19%3,399,686
Apr 15, 202626.8526.8526.8126.8326.73-0.11%3,837,303
Apr 14, 202626.8026.8626.7826.8626.760.26%4,316,183
Apr 13, 202626.7526.8026.7326.7926.690.22%3,862,350
Apr 10, 202626.7326.7526.7026.7326.630.07%3,535,055
Apr 9, 202626.6926.7426.6626.7126.610.04%7,660,212
Apr 8, 202626.7526.7526.6726.7026.600.04%2,881,524
Apr 7, 202626.6626.7226.5826.6926.590.07%3,904,260
Apr 6, 202626.6526.6926.6226.6726.57-0.04%2,834,931
Apr 2, 202626.6226.6926.6026.6826.580.45%3,065,215
Apr 1, 202626.5726.6126.5526.5626.47-0.19%3,091,093
Mar 31, 202626.6626.6826.5926.6126.490.11%4,782,764
Mar 30, 202626.6126.6426.5826.5826.460.57%4,153,295
Mar 27, 202626.4226.4826.4126.4326.31-0.11%5,724,126
Mar 26, 202626.5526.5626.4526.4626.34-0.34%3,554,231
Mar 25, 202626.5526.5526.5026.5526.430.30%3,352,493
Mar 24, 202626.4926.5326.4426.4726.35-0.34%6,483,144
Mar 23, 202626.5426.6126.5126.5626.44-0.08%6,268,103
Mar 20, 202626.7026.7026.5626.5826.46-0.75%5,387,104
Mar 19, 202626.7626.8126.7426.7826.66-0.11%4,913,306
Mar 18, 202626.8726.8926.8126.8126.69-0.22%4,463,670
Mar 17, 202626.8326.8726.8026.8726.750.41%2,793,721
Mar 16, 202626.7726.7826.7226.7626.640.22%3,817,702
Mar 13, 202626.7326.7426.6726.7026.58-0.19%3,332,698
Mar 12, 202626.7826.8126.7026.7526.63-0.11%4,919,867
Mar 11, 202626.8126.8226.7626.7826.66-0.15%3,518,694
Mar 10, 202626.8926.8926.8126.8226.70-0.30%4,056,064