Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
25.84
-0.01 (-0.04%)
At close: Sep 4, 2026, 4:00 PM EDT
25.84
0.00 (-0.02%)
After-hours: Sep 4, 2026, 8:00 PM EDT

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202625.8525.8725.8225.8425.84-0.04%2,718,807
Sep 3, 202625.8825.9125.8525.8525.850.12%2,537,664
Sep 2, 202625.8325.8425.8025.8225.82-5,966,516
Sep 1, 202625.7925.8425.7925.8225.82-0.05%3,589,807
Aug 31, 202625.9125.9125.8725.9125.83-0.08%6,023,459
Aug 28, 202626.0326.0725.9225.9325.85-0.42%19,869,253
Aug 27, 202626.0726.0726.0426.0425.96-0.08%2,631,718
Aug 26, 202626.0526.0626.0326.0625.98-0.11%2,699,304
Aug 25, 202626.0326.1026.0326.0926.010.38%5,615,436
Aug 24, 202625.9826.0325.9825.9925.910.12%3,463,337
Aug 21, 202626.0026.0125.9525.9625.88-0.42%10,835,644
Aug 20, 202625.9726.0725.9626.0725.990.04%4,561,674
Aug 19, 202626.0526.0626.0026.0625.980.46%3,753,728
Aug 18, 202625.8725.9525.8725.9425.860.23%4,623,217
Aug 17, 202625.9225.9425.8825.8825.80-0.23%6,273,835
Aug 14, 202625.9725.9725.9225.9425.86-0.08%4,899,379
Aug 13, 202625.9726.0125.9525.9625.880.19%3,348,771
Aug 12, 202625.9525.9525.9125.9125.830.04%6,252,458
Aug 11, 202625.9125.9325.8825.9025.82-0.04%5,831,251
Aug 10, 202625.9325.9425.9025.9125.83-0.19%4,526,776
Aug 7, 202625.9625.9725.9325.9625.880.19%4,527,841
Aug 6, 202625.9225.9325.8825.9125.83-0.08%5,620,542
Aug 5, 202625.9425.9625.9125.9325.85-5,575,979
Aug 4, 202625.9525.9725.9225.9325.850.19%8,629,032
Aug 3, 202625.9025.9225.8725.8825.800.02%7,221,523
Jul 31, 202626.0926.1026.0326.0925.80-0.11%5,190,224
Jul 30, 202626.1426.1726.1126.1225.83-0.08%2,906,422
Jul 29, 202626.1126.2026.0726.1425.850.11%3,061,008
Jul 28, 202626.0726.1526.0626.1125.820.23%2,421,077
Jul 27, 202626.0926.1026.0426.0525.76-0.15%4,279,021
Jul 24, 202626.0826.1326.0726.0925.800.08%4,160,514
Jul 23, 202626.0926.1126.0626.0725.78-0.27%6,527,018
Jul 22, 202626.1826.1926.1426.1425.85-0.15%2,612,859
Jul 21, 202626.1926.2126.1526.1825.89-0.11%2,386,130
Jul 20, 202626.2426.2626.1926.2125.92-0.19%2,347,770
Jul 17, 202626.2726.2826.2326.2625.960.27%2,700,959
Jul 16, 202626.1926.2126.1726.1925.90-0.08%2,387,515
Jul 15, 202626.1826.2326.1826.2125.920.04%2,456,191
Jul 14, 202626.1826.2326.1626.2025.910.08%9,981,160
Jul 13, 202626.2026.2126.1426.1825.89-0.19%2,782,408
Jul 10, 202626.2226.2326.1926.2325.94-3,625,123
Jul 9, 202626.2226.2526.2126.2325.940.08%3,063,022
Jul 8, 202626.2226.2226.1926.2125.92-0.11%4,568,801
Jul 7, 202626.2826.2926.2226.2425.95-0.23%3,059,099
Jul 6, 202626.2926.3126.2626.3026.000.04%2,796,424
Jul 2, 202626.2626.3026.2526.2925.990.19%2,346,759
Jul 1, 202626.2526.3026.2326.2425.95-0.15%8,764,801
Jun 30, 202626.5926.6126.5026.5025.98-0.38%3,076,719
Jun 29, 202626.5926.6226.5826.6026.080.11%2,401,200
Jun 26, 202626.5226.5826.5226.5726.050.19%2,964,112