Skip to main content
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.57
+0.05 (0.19%)
At close: Jun 26, 2026, 4:00 PM EDT
26.53
-0.04 (-0.16%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.5226.5826.5226.5726.570.19%2,963,228
Jun 25, 202626.5426.5826.5226.5226.520.19%3,884,458
Jun 24, 202626.4226.4826.4226.4726.470.34%15,348,261
Jun 23, 202626.3826.4126.3726.3826.38-2,960,762
Jun 22, 202626.4626.4726.3726.3826.38-0.42%3,802,385
Jun 18, 202626.4726.5326.4626.4926.490.34%3,218,078
Jun 17, 202626.5826.6026.4026.4026.40-0.64%3,888,342
Jun 16, 202626.5626.6126.5626.5726.57-2,694,584
Jun 15, 202626.5726.5826.5426.5726.570.11%15,185,209
Jun 12, 202626.5126.5426.4826.5426.540.04%2,708,277
Jun 11, 202626.4726.5626.4426.5326.530.34%3,071,492
Jun 10, 202626.5026.5326.4426.4426.44-0.15%2,921,063
Jun 9, 202626.4726.4926.4326.4826.480.23%3,460,163
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
Mar 26, 202626.5526.5626.4526.4626.14-0.34%3,554,231
Mar 25, 202626.5526.5526.5026.5526.230.30%3,352,493
Mar 24, 202626.4926.5326.4426.4726.15-0.34%6,483,144
Mar 23, 202626.5426.6126.5126.5626.24-0.08%6,268,103
Mar 20, 202626.7026.7026.5626.5826.26-0.75%5,387,104
Mar 19, 202626.7626.8126.7426.7826.46-0.11%4,913,306
Mar 18, 202626.8726.8926.8126.8126.48-0.22%4,463,670
Mar 17, 202626.8326.8726.8026.8726.540.41%2,793,721
Mar 16, 202626.7726.7826.7226.7626.440.22%3,817,702
Mar 13, 202626.7326.7426.6726.7026.38-0.19%3,332,698
Mar 12, 202626.7826.8126.7026.7526.43-0.11%4,919,867
Mar 11, 202626.8126.8226.7626.7826.46-0.15%3,518,694
Mar 10, 202626.8926.8926.8126.8226.49-0.30%4,056,064
Mar 9, 202626.8726.9326.8326.9026.570.19%6,576,328
Mar 6, 202626.8426.9226.8226.8526.520.15%4,553,467
Mar 5, 202626.7726.8326.7626.8126.480.04%5,066,935
Mar 4, 202626.8726.8726.8026.8026.48-0.26%7,032,870
Mar 3, 202626.8426.9126.8226.8726.54-0.11%4,112,762
Mar 2, 202626.9526.9526.8326.9026.57-0.19%3,300,191
Feb 27, 202626.9826.9926.9526.9526.620.07%3,374,294
Feb 26, 202626.8826.9326.8826.9326.600.26%2,851,604
Feb 25, 202626.8426.8726.8126.8626.530.11%2,648,017
Feb 24, 202626.8426.8526.8126.8326.50-3,961,586
Feb 23, 202626.8226.8826.8226.8326.500.07%2,848,335
Feb 20, 202626.8326.8426.7526.8126.48-3,703,655
Feb 19, 202626.7926.8426.7926.8126.480.04%3,905,309
Feb 18, 202626.8126.8326.7926.8026.48-0.07%3,084,435
Feb 17, 202626.8326.8426.8026.8226.49-0.07%2,982,539
Feb 13, 202626.8526.8726.8226.8426.510.07%3,446,704
Feb 12, 202626.7326.8226.7326.8226.490.37%2,838,844
Feb 11, 202626.7226.7626.7026.7226.40-0.15%5,787,931
Feb 10, 202626.7526.7826.7326.7626.440.22%3,413,232
Feb 9, 202626.6526.7026.6526.7026.380.11%3,660,009
Feb 6, 202626.6626.6726.6326.6726.350.08%3,273,397
Feb 5, 202626.6226.6526.5926.6526.330.26%4,074,392
Feb 4, 202626.5726.6026.5626.5826.26-0.08%3,361,546
Feb 3, 202626.5726.6126.5726.6026.280.11%4,730,357