Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.90
+0.02 (0.09%)
Apr 24, 2026, 12:09 PM EDT - Market open

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202626.8526.9226.8326.91-0.13%1,266,403
Apr 23, 202626.8526.8826.8126.8726.870.19%4,378,243
Apr 22, 202626.8626.8626.8226.8226.820.15%2,741,328
Apr 21, 202626.8126.8326.7726.7826.78-0.22%3,687,189
Apr 20, 202626.8526.8526.8026.8426.84-0.04%2,666,086
Apr 17, 202626.8326.8526.8126.8526.850.26%3,368,004
Apr 16, 202626.8526.8526.7626.7826.78-0.19%3,397,619
Apr 15, 202626.8526.8526.8126.8326.83-0.11%3,829,940
Apr 14, 202626.8026.8626.7826.8626.860.26%4,311,898
Apr 13, 202626.7526.8026.7326.7926.790.22%3,861,516
Apr 10, 202626.7326.7526.7026.7326.730.07%3,531,714
Apr 9, 202626.6926.7426.6626.7126.710.04%7,658,677
Apr 8, 202626.7526.7526.6726.7026.700.04%2,877,347
Apr 7, 202626.6626.7226.5826.6926.690.07%3,899,561
Apr 6, 202626.6526.6926.6226.6726.67-0.04%2,822,673
Apr 2, 202626.6226.6926.6026.6826.680.45%3,062,189
Apr 1, 202626.5726.6126.5526.5626.56-0.19%3,091,093
Mar 31, 202626.6626.6826.5926.6126.580.11%4,782,764
Mar 30, 202626.6126.6426.5826.5826.550.57%4,153,295
Mar 27, 202626.4226.4826.4126.4326.40-0.11%5,724,126
Mar 26, 202626.5526.5626.4526.4626.43-0.34%3,554,231
Mar 25, 202626.5526.5526.5026.5526.520.30%3,352,493
Mar 24, 202626.4926.5326.4426.4726.44-0.34%6,483,144
Mar 23, 202626.5426.6126.5126.5626.53-0.08%6,268,103
Mar 20, 202626.7026.7026.5626.5826.55-0.75%5,387,104
Mar 19, 202626.7626.8126.7426.7826.75-0.11%4,913,306
Mar 18, 202626.8726.8926.8126.8126.78-0.22%4,463,670
Mar 17, 202626.8326.8726.8026.8726.840.41%2,793,721
Mar 16, 202626.7726.7826.7226.7626.730.22%3,817,702
Mar 13, 202626.7326.7426.6726.7026.67-0.19%3,332,698
Mar 12, 202626.7826.8126.7026.7526.72-0.11%4,919,867
Mar 11, 202626.8126.8226.7626.7826.75-0.15%3,518,694
Mar 10, 202626.8926.8926.8126.8226.79-0.30%4,056,064
Mar 9, 202626.8726.9326.8326.9026.870.19%6,576,328
Mar 6, 202626.8426.9226.8226.8526.820.15%4,553,467
Mar 5, 202626.7726.8326.7626.8126.780.04%5,066,935
Mar 4, 202626.8726.8726.8026.8026.77-0.26%7,032,870
Mar 3, 202626.8426.9126.8226.8726.84-0.11%4,112,762
Mar 2, 202626.9526.9526.8326.9026.87-0.19%3,300,191
Feb 27, 202626.9826.9926.9526.9526.920.07%3,374,294
Feb 26, 202626.8826.9326.8826.9326.900.26%2,851,604
Feb 25, 202626.8426.8726.8126.8626.830.11%2,648,017
Feb 24, 202626.8426.8526.8126.8326.80-3,961,586
Feb 23, 202626.8226.8826.8226.8326.800.07%2,848,335
Feb 20, 202626.8326.8426.7526.8126.78-3,703,655
Feb 19, 202626.7926.8426.7926.8126.780.04%3,905,309
Feb 18, 202626.8126.8326.7926.8026.77-0.07%3,084,435
Feb 17, 202626.8326.8426.8026.8226.79-0.07%2,982,539
Feb 13, 202626.8526.8726.8226.8426.810.07%3,446,704
Feb 12, 202626.7326.8226.7326.8226.790.37%2,838,844