Skip to main content
logo
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
25.38
-0.07 (-0.28%)
At close: Oct 19, 2026, 4:00 PM EDT
25.44
+0.06 (0.24%)
Pre-market: Oct 20, 2026, 5:43 AM EDT

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202625.4325.4425.3725.3825.38-0.28%3,705,937
Oct 16, 202625.3825.4725.3825.4525.450.24%3,803,531
Oct 15, 202625.4525.4725.3725.3925.390.47%5,203,648
Oct 14, 202625.1425.2925.1225.2725.270.28%7,088,221
Oct 13, 202625.2325.2325.1825.2025.20-0.04%3,475,933
Oct 12, 202625.1625.2125.1625.2125.210.12%7,485,352
Oct 9, 202625.1825.1925.1525.1825.18-0.08%4,819,625
Oct 8, 202625.1325.2325.1125.2025.200.28%5,449,808
Oct 7, 202625.0625.1425.0525.1325.130.04%6,831,009
Oct 6, 202625.0825.1525.0725.1225.120.16%4,492,504
Oct 5, 202625.1025.1125.0325.0825.08-0.08%6,508,027
Oct 2, 202625.1825.2125.0825.1025.10-0.20%5,989,765
Oct 1, 202625.0325.1925.0125.1525.150.30%12,029,859
Sep 30, 202625.1825.2025.1025.1325.07-0.08%8,645,773
Sep 29, 202625.1425.1725.0925.1525.09-0.08%5,488,744
Sep 28, 202625.1725.2125.1325.1725.11-0.40%4,954,917
Sep 25, 202625.2225.2825.1825.2725.210.28%6,832,641
Sep 24, 202625.3225.3425.2025.2025.14-0.51%9,664,500
Sep 23, 202625.5025.5025.3025.3325.27-0.74%5,272,906
Sep 22, 202625.5225.5425.4825.5225.46-0.08%4,625,331
Sep 21, 202625.5025.5425.4925.5425.480.39%5,560,538
Sep 18, 202625.4925.4925.4425.4425.38-0.39%5,138,759
Sep 17, 202625.5025.5625.5025.5425.480.27%6,908,926
Sep 16, 202625.5925.6425.4625.4725.41-0.39%5,632,347
Sep 15, 202625.5525.5925.5425.5725.51-0.08%9,451,922
Sep 14, 202625.6025.6625.5625.5925.53-7,441,266
Sep 11, 202625.6925.7025.5525.5925.53-0.43%8,842,084
Sep 10, 202625.7225.7625.6725.7025.64-0.43%7,583,952
Sep 9, 202625.8625.8825.7825.8125.75-0.23%5,674,602
Sep 8, 202625.8725.8925.8425.8725.810.12%4,432,790
Sep 4, 202625.8525.8725.8225.8425.78-0.04%2,719,312
Sep 3, 202625.8825.9125.8525.8525.790.12%2,538,525
Sep 2, 202625.8325.8425.8025.8225.76-5,968,795
Sep 1, 202625.7925.8425.7925.8225.76-0.05%3,589,807
Aug 31, 202625.9125.9125.8725.9125.78-0.08%6,023,459
Aug 28, 202626.0326.0725.9225.9325.80-0.42%19,869,253
Aug 27, 202626.0726.0726.0426.0425.90-0.08%2,631,718
Aug 26, 202626.0526.0626.0326.0625.92-0.11%2,699,304
Aug 25, 202626.0326.1026.0326.0925.950.38%5,615,436
Aug 24, 202625.9826.0325.9825.9925.850.12%3,463,337
Aug 21, 202626.0026.0125.9525.9625.82-0.42%10,835,644
Aug 20, 202625.9726.0725.9626.0725.930.04%4,561,674
Aug 19, 202626.0526.0626.0026.0625.920.46%3,753,728
Aug 18, 202625.8725.9525.8725.9425.800.23%4,623,217
Aug 17, 202625.9225.9425.8825.8825.75-0.23%6,273,835
Aug 14, 202625.9725.9725.9225.9425.80-0.08%4,899,379
Aug 13, 202625.9726.0125.9525.9625.820.19%3,348,771
Aug 12, 202625.9525.9525.9125.9125.780.04%6,252,458
Aug 11, 202625.9125.9325.8825.9025.77-0.04%5,831,251
Aug 10, 202625.9325.9425.9025.9125.78-0.19%4,526,776