Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.42
-0.05 (-0.19%)
Jun 8, 2026, 4:00 PM EDT - Market closed

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202626.5026.5226.4226.4226.42-0.19%6,479,171
Jun 5, 202626.5026.5126.4526.4726.47-0.45%5,117,400
Jun 4, 202626.6026.6126.5626.5926.59-3,413,587
Jun 3, 202626.6026.6226.5626.5926.59-0.15%2,326,263
Jun 2, 202626.6626.6726.6226.6326.63-3,409,322
Jun 1, 202626.6126.6426.5826.6326.630.01%5,076,817
May 29, 202626.8226.8426.7926.8326.630.04%3,703,607
May 28, 202626.7726.8326.7726.8226.620.26%2,866,083
May 27, 202626.7426.7726.7326.7526.550.11%2,462,971
May 26, 202626.7026.7326.6826.7226.520.34%3,494,175
May 22, 202626.6426.6526.5526.6326.430.04%3,217,594
May 21, 202626.6026.6226.5726.6226.420.04%4,962,371
May 20, 202626.5526.6426.5526.6126.410.23%6,785,115
May 19, 202626.5726.5926.5126.5526.35-0.34%9,474,546
May 18, 202626.6726.6826.6226.6426.44-0.08%3,015,208
May 15, 202626.6826.6926.6426.6626.46-0.41%3,423,858
May 14, 202626.8326.8426.7726.7726.57-0.07%2,392,960
May 13, 202626.8226.8226.7726.7926.590.04%2,668,539
May 12, 202626.8326.8426.7826.7826.58-0.26%3,470,346
May 11, 202626.8626.8726.8326.8526.65-0.04%2,006,019
May 8, 202626.8526.8826.8426.8626.660.30%2,206,690
May 7, 202626.8226.8226.7526.7826.58-0.11%3,233,969
May 6, 202626.8126.8226.7826.8126.610.11%2,886,393
May 5, 202626.8026.8226.7726.7826.58-0.07%2,634,857
May 4, 202626.8326.8426.7726.8026.60-0.22%3,785,652
May 1, 202626.8426.8926.8226.8626.660.32%4,210,296
Apr 30, 202626.8526.8926.8226.8726.570.15%3,310,673
Apr 29, 202626.8826.8826.8126.8326.53-0.30%3,019,321
Apr 28, 202626.9126.9126.8626.9126.61-2,295,188
Apr 27, 202626.9126.9426.8926.9126.61-14,611,747
Apr 24, 202626.8526.9326.8326.9126.610.15%3,191,210
Apr 23, 202626.8526.8826.8126.8726.570.19%4,382,856
Apr 22, 202626.8626.8626.8226.8226.520.15%3,066,222
Apr 21, 202626.8126.8326.7726.7826.48-0.22%3,696,939
Apr 20, 202626.8526.8526.8026.8426.54-0.04%3,244,292
Apr 17, 202626.8326.8526.8126.8526.550.26%3,370,764
Apr 16, 202626.8526.8526.7626.7826.48-0.19%3,399,686
Apr 15, 202626.8526.8526.8126.8326.53-0.11%3,837,303
Apr 14, 202626.8026.8626.7826.8626.560.26%4,316,183
Apr 13, 202626.7526.8026.7326.7926.490.22%3,862,350
Apr 10, 202626.7326.7526.7026.7326.430.07%3,535,055
Apr 9, 202626.6926.7426.6626.7126.410.04%7,660,212
Apr 8, 202626.7526.7526.6726.7026.400.04%2,881,524
Apr 7, 202626.6626.7226.5826.6926.390.07%3,904,260
Apr 6, 202626.6526.6926.6226.6726.37-0.04%2,834,931
Apr 2, 202626.6226.6926.6026.6826.380.45%3,065,215
Apr 1, 202626.5726.6126.5526.5626.26-0.09%3,091,093
Mar 31, 202626.6626.6826.5926.6126.290.11%4,782,764
Mar 30, 202626.6126.6426.5826.5826.260.57%4,153,295
Mar 27, 202626.4226.4826.4126.4326.11-0.11%5,724,126