Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.18
-0.03 (-0.11%)
Jul 21, 2026, 9:37 AM EDT - Market open

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202626.2126.2126.1926.19--0.10%252,559
Jul 20, 202626.2426.2626.1926.2126.21-0.19%2,346,432
Jul 17, 202626.2726.2826.2326.2626.260.27%2,700,475
Jul 16, 202626.1926.2126.1726.1926.19-0.08%2,386,387
Jul 15, 202626.1826.2326.1826.2126.210.04%2,455,303
Jul 14, 202626.1826.2326.1626.2026.200.08%9,980,896
Jul 13, 202626.2026.2126.1426.1826.18-0.19%2,779,432
Jul 10, 202626.2226.2326.1926.2326.23-3,624,291
Jul 9, 202626.2226.2526.2126.2326.230.08%3,061,757
Jul 8, 202626.2226.2226.1926.2126.21-0.11%4,568,791
Jul 7, 202626.2826.2926.2226.2426.24-0.23%3,056,704
Jul 6, 202626.2926.3126.2626.3026.300.04%2,794,806
Jul 2, 202626.2626.3026.2526.2926.290.19%2,338,808
Jul 1, 202626.2526.3026.2326.2426.24-0.15%8,764,801
Jun 30, 202626.5926.6126.5026.5026.28-0.38%3,076,719
Jun 29, 202626.5926.6226.5826.6026.380.11%2,401,200
Jun 26, 202626.5226.5826.5226.5726.350.19%2,964,112
Jun 25, 202626.5426.5826.5226.5226.300.19%3,886,592
Jun 24, 202626.4226.4826.4226.4726.250.34%15,348,284
Jun 23, 202626.3826.4126.3726.3826.16-2,980,160
Jun 22, 202626.4626.4726.3726.3826.16-0.42%3,805,118
Jun 18, 202626.4726.5326.4626.4926.270.34%3,218,136
Jun 17, 202626.5826.6026.4026.4026.18-0.64%3,907,857
Jun 16, 202626.5626.6126.5626.5726.35-2,695,397
Jun 15, 202626.5726.5826.5426.5726.350.11%15,198,224
Jun 12, 202626.5126.5426.4826.5426.320.04%2,711,937
Jun 11, 202626.4726.5626.4426.5326.310.34%3,074,170
Jun 10, 202626.5026.5326.4426.4426.22-0.15%2,922,646
Jun 9, 202626.4726.4926.4326.4826.260.23%3,461,378
Jun 8, 202626.5026.5226.4226.4226.20-0.19%6,479,458
Jun 5, 202626.5026.5126.4526.4726.25-0.45%5,121,512
Jun 4, 202626.6026.6126.5626.5926.37-3,414,163
Jun 3, 202626.6026.6226.5626.5926.37-0.15%2,326,263
Jun 2, 202626.6626.6726.6226.6326.41-3,409,322
Jun 1, 202626.6126.6426.5826.6326.410.01%5,076,817
May 29, 202626.8226.8426.7926.8326.400.04%3,703,607
May 28, 202626.7726.8326.7726.8226.390.26%2,866,083
May 27, 202626.7426.7726.7326.7526.330.11%2,462,971
May 26, 202626.7026.7326.6826.7226.300.34%3,494,175
May 22, 202626.6426.6526.5526.6326.210.04%3,217,594
May 21, 202626.6026.6226.5726.6226.200.04%4,962,371
May 20, 202626.5526.6426.5526.6126.190.23%6,785,115
May 19, 202626.5726.5926.5126.5526.13-0.34%9,474,546
May 18, 202626.6726.6826.6226.6426.22-0.08%3,015,208
May 15, 202626.6826.6926.6426.6626.24-0.41%3,423,858
May 14, 202626.8326.8426.7726.7726.35-0.07%2,392,960
May 13, 202626.8226.8226.7726.7926.370.04%2,668,539
May 12, 202626.8326.8426.7826.7826.36-0.26%3,470,346
May 11, 202626.8626.8726.8326.8526.42-0.04%2,006,019
May 8, 202626.8526.8826.8426.8626.430.30%2,206,690