Skip to main content
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.81
+0.01 (0.04%)
At close: Mar 5, 2026, 4:00 PM EST
26.86
+0.05 (0.20%)
After-hours: Mar 5, 2026, 8:00 PM EST

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.7726.8326.7626.8126.810.04%5,046,885
Mar 4, 202626.8726.8726.8026.8026.80-0.26%7,032,754
Mar 3, 202626.8426.9126.8226.8726.87-0.11%4,097,683
Mar 2, 202626.9526.9526.8326.9026.90-0.19%3,298,807
Feb 27, 202626.9826.9926.9526.9526.950.07%3,374,199
Feb 26, 202626.8826.9326.8826.9326.930.26%2,850,001
Feb 25, 202626.8426.8726.8126.8626.860.11%2,640,986
Feb 24, 202626.8426.8526.8126.8326.83-3,961,532
Feb 23, 202626.8226.8826.8226.8326.830.07%2,848,335
Feb 20, 202626.8326.8426.7526.8126.81-3,703,651
Feb 19, 202626.7926.8426.7926.8126.810.04%3,900,745
Feb 18, 202626.8126.8326.7926.8026.80-0.07%3,083,611
Feb 17, 202626.8326.8426.8026.8226.82-0.07%2,976,533
Feb 13, 202626.8526.8726.8226.8426.840.07%3,446,522
Feb 12, 202626.7326.8226.7326.8226.820.37%2,838,375
Feb 11, 202626.7226.7626.7026.7226.72-0.15%5,786,404
Feb 10, 202626.7526.7826.7326.7626.760.22%3,411,935
Feb 9, 202626.6526.7026.6526.7026.700.11%3,307,363
Feb 6, 202626.6626.6726.6326.6726.670.08%3,273,396
Feb 5, 202626.6226.6526.5926.6526.650.26%3,649,670
Feb 4, 202626.5726.6026.5626.5826.58-0.08%3,338,240
Feb 3, 202626.5726.6126.5726.6026.600.11%4,730,352
Feb 2, 202626.6226.6226.5526.5726.57-0.26%7,324,355
Jan 30, 202626.6326.6526.6126.6426.64-5,412,576
Jan 29, 202626.6326.6826.6326.6426.640.04%5,182,092
Jan 28, 202626.6326.6326.5726.6326.630.08%5,727,447
Jan 27, 202626.6226.6426.6126.6126.61-3,287,788
Jan 26, 202626.5926.6226.5826.6126.610.11%3,962,683
Jan 23, 202626.5326.5826.5226.5826.580.23%3,153,045
Jan 22, 202626.5226.5726.5026.5226.52-0.04%4,288,230
Jan 21, 202626.4626.5526.4526.5326.530.26%16,852,930
Jan 20, 202626.4526.4926.4326.4626.46-0.23%3,921,958
Jan 16, 202626.5826.5926.5226.5226.52-0.19%8,929,585
Jan 15, 202626.6226.6326.5726.5726.57-0.11%15,721,989
Jan 14, 202626.6126.6526.6026.6026.600.04%5,222,474
Jan 13, 202626.5926.6026.5626.5926.590.11%8,185,807
Jan 12, 202626.5526.5826.5426.5626.560.04%4,904,249
Jan 9, 202626.5326.5826.5226.5526.550.08%5,795,149
Jan 8, 202626.5326.5526.5226.5326.53-0.19%2,457,680
Jan 7, 202626.5726.6026.5526.5826.580.19%4,794,562
Jan 6, 202626.5426.5526.5026.5326.53-0.08%4,281,637
Jan 5, 202626.5126.5626.4926.5526.550.26%3,239,314
Jan 2, 202626.5026.5226.4726.4826.48-0.04%3,356,423
Dec 31, 202526.5126.5526.4926.4926.49-0.19%5,194,901
Dec 30, 202526.5326.5626.5226.5426.54-0.04%2,727,114
Dec 29, 202526.5426.5526.5326.5526.550.15%2,522,437
Dec 26, 202526.5426.5526.5026.5126.51-0.04%2,902,466
Dec 24, 202526.5026.5326.4926.5226.520.19%2,455,276
Dec 23, 202526.4126.4826.4026.4726.470.04%3,573,687
Dec 22, 202526.4826.4826.4426.4626.46-0.08%3,978,885
Dec 19, 202526.5326.5326.4726.4826.48-0.86%7,114,039
Dec 18, 202526.6926.7226.6426.7126.530.15%4,344,755
Dec 17, 202526.6426.6726.6326.6726.490.08%4,307,280
Dec 16, 202526.6026.6626.5926.6526.470.08%4,227,950
Dec 15, 202526.6926.6926.6326.6326.45-0.08%3,237,319
Dec 12, 202526.6526.6626.6226.6526.47-0.15%3,611,627
Dec 11, 202526.7526.7626.6826.6926.51-0.07%3,630,248
Dec 10, 202526.6126.7126.6026.7126.530.30%5,956,028
Dec 9, 202526.6826.6926.6226.6326.45-0.15%3,830,587
Dec 8, 202526.7026.7126.6326.6726.49-0.15%5,369,200
Dec 5, 202526.7726.7726.7026.7126.53-0.19%4,314,713
Dec 4, 202526.7726.7726.7426.7626.58-0.11%7,509,824
Dec 3, 202526.7626.7926.7526.7926.610.19%6,881,716
Dec 2, 202526.7326.7526.7226.7426.560.04%2,586,451
Dec 1, 202526.7626.7726.7226.7326.55-0.67%4,803,023
Nov 28, 202526.9826.9826.9126.9126.64-0.26%1,513,279
Nov 26, 202526.9226.9826.8926.9826.710.22%2,270,565
Nov 25, 202526.8626.9326.8626.9226.650.15%2,338,216
Nov 24, 202526.8826.8926.8626.8826.610.07%2,479,304
Nov 21, 202526.8726.8726.8226.8626.590.22%2,513,540
Nov 20, 202526.8126.8426.7726.8026.530.04%5,164,553
Nov 19, 202526.8326.8426.7726.7926.52-0.15%7,811,824
Nov 18, 202526.8426.8526.7826.8326.560.11%3,083,784
Nov 17, 202526.8126.8226.7926.8026.53-2,716,353
Nov 14, 202526.8826.8926.7926.8026.53-0.11%1,774,348
Nov 13, 202526.8426.8726.8226.8326.56-0.19%2,585,004
Nov 12, 202526.8926.9126.8726.8826.61-0.19%1,738,652
Nov 11, 202526.8926.9426.8726.9326.660.37%1,426,074
Nov 10, 202526.8226.8426.8026.8326.560.04%2,211,340
Nov 7, 202526.7826.8526.7826.8226.550.04%3,223,783
Nov 6, 202526.8226.8426.8126.8126.540.22%4,270,196
Nov 5, 202526.8126.8226.7426.7526.48-0.37%3,635,239
Nov 4, 202526.8326.8826.8326.8526.580.07%2,153,586
Nov 3, 202526.8326.8626.8126.8326.56-0.48%5,308,388
Oct 31, 202526.9426.9626.9126.9626.600.19%11,784,724
Oct 30, 202526.9026.9526.8926.9126.55-0.19%3,404,728
Oct 29, 202527.0827.1126.9526.9626.60-0.55%3,876,135
Oct 28, 202527.0827.1127.0727.1126.750.11%3,664,268
Oct 27, 202527.0827.0927.0427.0826.72-2,689,886
Oct 24, 202527.0727.1027.0327.0826.72-0.07%3,884,214
Oct 23, 202527.1327.1427.0827.1026.74-0.18%3,025,050
Oct 22, 202527.1327.1527.1027.1526.790.15%2,681,134
Oct 21, 202527.1027.1227.0927.1126.750.22%2,163,180
Oct 20, 202527.0327.0527.0227.0526.690.07%4,864,582
Oct 17, 202527.0827.0827.0127.0326.67-0.15%8,159,893
Oct 16, 202526.9927.0826.9827.0726.710.26%2,868,280
Oct 15, 202527.0527.0726.9727.0026.64-0.07%2,400,262
Oct 14, 202527.0227.0426.9927.0226.66-0.04%2,696,471
Oct 13, 202526.9827.0426.9627.0326.670.15%2,363,195
Oct 10, 202526.9527.0126.9426.9926.630.37%3,021,894