Skip to main content
Schwab US TIPS ETF (SCHP)
NYSEARCA: SCHP · Real-Time Price · USD
26.59
-0.04 (-0.15%)
Jun 27, 2025, 4:00 PM - Market closed

SCHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.5926.6826.5926.5926.59-0.15%27,048,266
Jun 26, 202526.5926.6426.5826.6326.630.26%3,604,509
Jun 25, 202526.5426.5826.5126.5626.56-2,709,360
Jun 24, 202526.4726.5626.4526.5626.560.15%17,714,827
Jun 23, 202526.5526.6126.5126.5226.520.08%16,146,660
Jun 20, 202526.4326.5126.4126.5026.500.23%2,084,737
Jun 18, 202526.4726.4726.4226.4426.440.04%2,141,047
Jun 17, 202526.3526.4426.3226.4326.430.53%2,012,393
Jun 16, 202526.3026.3626.2926.2926.29-0.19%2,417,231
Jun 13, 202526.3826.3826.2826.3426.34-0.11%2,784,421
Jun 12, 202526.3726.3926.3326.3726.370.30%2,827,059
Jun 11, 202526.2326.3126.2326.2926.290.15%2,429,461
Jun 10, 202526.2826.2926.2326.2526.250.04%1,969,326
Jun 9, 202526.2126.2726.2026.2426.240.04%3,106,006
Jun 6, 202526.2826.2926.2026.2326.23-0.46%2,128,053
Jun 5, 202526.4326.4426.3326.3526.35-0.15%2,937,205
Jun 4, 202526.3726.4426.3526.3926.390.34%4,914,458
Jun 3, 202526.3626.3826.2826.3026.30-0.15%3,775,091
Jun 2, 202526.3626.3726.3026.3426.34-0.64%3,272,931
May 30, 202526.4526.5426.4326.5126.410.30%2,766,909
May 29, 202526.3826.4526.3626.4326.330.34%2,240,856
May 28, 202526.3926.4126.3426.3426.24-0.45%3,887,009
May 27, 202526.4026.4626.3826.4626.360.42%3,018,022
May 23, 202526.3626.3726.3226.3526.250.19%3,252,301
May 22, 202526.2226.3226.2126.3026.200.31%4,356,576
May 21, 202526.3226.3526.2226.2226.12-0.61%6,009,036
May 20, 202526.3726.4026.3326.3826.28-0.23%2,414,348
May 19, 202526.3326.4426.3126.4426.340.04%2,808,784
May 16, 202526.4426.4626.3926.4326.330.15%2,267,304
May 15, 202526.3426.4026.3126.3926.290.38%2,843,214
May 14, 202526.3426.3426.2826.2926.19-0.15%6,418,822
May 13, 202526.2826.3326.2326.3326.230.23%2,400,476
May 12, 202526.3526.3826.2726.2726.17-0.79%2,690,608
May 9, 202526.4826.5426.4726.4826.380.11%1,869,352
May 8, 202526.5726.5726.4326.4526.35-0.34%2,363,878
May 7, 202526.5426.6026.5326.5426.440.04%2,535,810
May 6, 202526.4526.5326.4226.5326.430.23%3,255,550
May 5, 202526.4526.4826.3826.4726.370.08%3,676,980
May 2, 202526.5326.5626.4526.4526.35-0.60%2,618,504
May 1, 202526.7126.7126.5726.6126.51-0.82%2,410,863
Apr 30, 202526.7626.8426.7526.8326.600.22%3,104,204
Apr 29, 202526.7326.7926.7226.7726.540.19%9,859,578
Apr 28, 202526.6626.7526.6626.7226.490.30%2,382,410
Apr 25, 202526.6826.6826.6326.6426.410.08%2,015,645
Apr 24, 202526.5726.6326.5626.6226.390.45%3,580,841
Apr 23, 202526.6526.6626.4526.5026.280.34%2,493,449
Apr 22, 202526.4026.4426.3826.4126.190.38%2,570,520
Apr 21, 202526.4126.4926.3126.3126.09-0.45%2,153,953
Apr 17, 202526.4026.4726.3926.4326.210.11%2,923,766
Apr 16, 202526.3626.4226.3126.4026.180.34%2,595,356