Schwab U.S. TIPS ETF (SCHP)
AMEX: SCHP
· Real-Time Price · USD
27.09
0.06 (0.22%)
At close: Sep 11, 2025, 3:59 PM
26.90
-0.70%
Pre-market: Sep 12, 2025, 08:46 AM EDT
SCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.07 | 27.11 | 27.06 | 27.09 | 27.09 | 0.22% | 3,044,016 |
| Sep 10, 2025 | 27.02 | 27.07 | 27.00 | 27.03 | 27.03 | 0.07% | 2,922,634 |
| Sep 9, 2025 | 27.05 | 27.06 | 26.99 | 27.01 | 27.01 | -0.18% | 2,345,679 |
| Sep 8, 2025 | 27.03 | 27.06 | 27.02 | 27.06 | 27.06 | 0.30% | 6,714,077 |
| Sep 5, 2025 | 26.96 | 27.00 | 26.96 | 26.98 | 26.98 | 0.37% | 4,675,341 |
| Sep 4, 2025 | 26.87 | 26.89 | 26.83 | 26.88 | 26.88 | 0.15% | 2,207,408 |
| Sep 3, 2025 | 26.78 | 26.86 | 26.77 | 26.84 | 26.84 | 0.30% | 2,714,900 |
| Sep 2, 2025 | 26.76 | 26.78 | 26.75 | 26.76 | 26.76 | -0.63% | 2,867,027 |
| Aug 29, 2025 | 26.96 | 26.96 | 26.92 | 26.93 | 26.83 | -0.07% | 2,580,500 |
| Aug 28, 2025 | 26.94 | 26.96 | 26.92 | 26.95 | 26.85 | 0.07% | 2,577,226 |
| Aug 27, 2025 | 26.87 | 26.95 | 26.85 | 26.93 | 26.83 | 0.19% | 2,448,600 |
| Aug 26, 2025 | 26.82 | 26.89 | 26.81 | 26.88 | 26.78 | 0.22% | 3,305,100 |
| Aug 25, 2025 | 26.81 | 26.83 | 26.80 | 26.82 | 26.72 | -0.11% | 2,548,700 |
| Aug 22, 2025 | 26.72 | 26.86 | 26.70 | 26.85 | 26.75 | 0.64% | 4,235,844 |
| Aug 21, 2025 | 26.66 | 26.68 | 26.62 | 26.68 | 26.58 | 0.00% | 3,168,709 |
| Aug 20, 2025 | 26.64 | 26.70 | 26.64 | 26.68 | 26.58 | 0.15% | 2,899,100 |
| Aug 19, 2025 | 26.65 | 26.66 | 26.64 | 26.64 | 26.54 | 0.04% | 2,315,706 |
| Aug 18, 2025 | 26.65 | 26.65 | 26.58 | 26.63 | 26.53 | -0.04% | 2,474,400 |
| Aug 15, 2025 | 26.70 | 26.71 | 26.62 | 26.64 | 26.54 | -0.26% | 2,091,710 |
| Aug 14, 2025 | 26.74 | 26.75 | 26.69 | 26.71 | 26.61 | -0.22% | 2,469,000 |