Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SCHP Historical Prices

Schwab U.S. TIPS ETF · daily open, high, low, close & volume

Trading days
250
Period high
26.99
Period low
25.01
Period change
-5.73%
DateOpenHighLowCloseChangeVolume
Nov 11, 202625.3425.3825.3125.34-0.08%8,017,091
Nov 10, 202625.3825.3925.3025.36-0.70%9,965,761
Nov 9, 202625.5925.5925.5225.54-0.23%10,005,735
Nov 6, 202625.5925.6425.5625.60+0.08%9,310,893
Nov 5, 202625.5225.6225.5125.58+0.12%8,520,736
Nov 4, 202625.5425.5725.4825.55+0.00%8,436,073
Nov 3, 202625.5925.6025.5225.55-0.27%6,066,771
Nov 2, 202625.6425.6825.5925.62-0.47%6,864,825
Oct 30, 202625.7525.7725.7025.74+0.27%6,899,917
Oct 29, 202625.6625.7325.6325.67+0.16%4,023,141
Oct 28, 202625.6425.6625.5725.63-0.04%5,951,537
Oct 27, 202625.6325.6525.6125.64+0.00%34,560,631
Oct 26, 202625.6325.6625.6125.64+0.04%10,854,861
Oct 23, 202625.6625.6725.6125.63-0.04%3,171,303
Oct 22, 202625.5625.6725.5325.64+0.71%5,406,672
Oct 21, 202625.4725.4925.4025.46+0.08%3,866,195
Oct 20, 202625.4325.4725.3925.44+0.24%4,367,466
Oct 19, 202625.4325.4425.3725.38-0.28%3,705,937
Oct 16, 202625.3825.4725.3825.45+0.24%3,808,495
Oct 15, 202625.4525.4725.3725.39+0.47%5,216,331
Oct 14, 202625.1425.2925.1225.27+0.28%7,104,654
Oct 13, 202625.2325.2325.1825.20-0.04%3,498,480
Oct 12, 202625.1625.2125.1625.21+0.12%7,491,637
Oct 9, 202625.1825.1925.1525.18-0.08%4,819,132
Oct 8, 202625.1325.2325.1125.20+0.28%5,450,387
Oct 7, 202625.0625.1425.0525.13+0.04%6,831,618
Oct 6, 202625.0825.1525.0725.12+0.16%4,494,009
Oct 5, 202625.1025.1125.0325.08-0.08%6,513,312
Oct 2, 202625.1825.2125.0825.10-0.20%5,987,147
Oct 1, 202625.0325.1925.0125.15+0.08%12,029,859
Sep 30, 202625.1825.2025.1025.13-0.08%8,645,774
Sep 29, 202625.1425.1725.0925.15-0.08%5,488,745
Sep 28, 202625.1725.2125.1325.17-0.40%4,953,118
Sep 25, 202625.2225.2825.1825.27+0.28%6,832,641
Sep 24, 202625.3225.3425.2025.20-0.51%9,664,501
Sep 23, 202625.5025.5025.3025.33-0.74%5,272,907
Sep 22, 202625.5225.5425.4825.52-0.08%4,625,332
Sep 21, 202625.5025.5425.4925.54+0.39%5,560,314
Sep 18, 202625.4925.4925.4425.44-0.39%5,138,701
Sep 17, 202625.5025.5625.5025.54+0.27%6,908,926
Sep 16, 202625.5925.6425.4625.47-0.39%5,632,349
Sep 15, 202625.5525.5925.5425.57-0.08%9,440,338
Sep 14, 202625.6025.6625.5625.59+0.00%7,441,267
Sep 11, 202625.6925.7025.5525.59-0.43%8,841,585
Sep 10, 202625.7225.7625.6725.70-0.43%7,582,553
Sep 9, 202625.8625.8825.7825.81-0.23%5,674,544
Sep 8, 202625.8725.8925.8425.87+0.12%4,432,791
Sep 4, 202625.8525.8725.8225.84-0.04%2,719,191
Sep 3, 202625.8825.9125.8525.85+0.12%2,538,526
Sep 2, 202625.8325.8425.8025.82-0.35%5,968,695
Aug 31, 202625.9125.9125.8725.91-0.08%6,023,461
Aug 28, 202626.0326.0725.9225.93-0.42%19,873,428
Aug 27, 202626.0726.0726.0426.04-0.08%2,631,424
Aug 26, 202626.0526.0626.0326.06-0.11%2,699,303
Aug 25, 202626.0326.1026.0326.09+0.38%5,615,246
Aug 24, 202625.9826.0325.9825.99+0.12%3,462,278
Aug 21, 202626.0026.0125.9525.96-0.42%10,833,593
Aug 20, 202625.9726.0725.9626.07+0.04%4,561,491
Aug 19, 202626.0526.0626.0026.06+0.46%3,753,626
Aug 18, 202625.8725.9525.8725.94+0.23%4,623,218
Aug 17, 202625.9225.9425.8825.88-0.23%6,273,837
Aug 14, 202625.9725.9725.9225.94-0.08%4,899,381
Aug 13, 202625.9726.0125.9525.96+0.19%3,348,772
Aug 12, 202625.9525.9525.9125.91+0.04%6,252,448
Aug 11, 202625.9125.9325.8825.90-0.04%5,831,252
Aug 10, 202625.9325.9425.9025.91-0.19%4,526,778
Aug 7, 202625.9625.9725.9325.96+0.19%4,527,842
Aug 6, 202625.9225.9325.8825.91-0.08%5,620,544
Aug 5, 202625.9425.9625.9125.93+0.00%5,550,843
Aug 4, 202625.9525.9725.9225.93+0.19%8,629,033
Aug 3, 202625.9025.9225.8725.88-0.80%7,221,524
Jul 31, 202626.0926.1026.0326.09-0.11%5,190,018
Jul 30, 202626.1426.1726.1126.12-0.08%2,906,324
Jul 29, 202626.1126.2026.0726.14+0.11%3,059,473
Jul 28, 202626.0726.1526.0626.11+0.23%2,414,057
Jul 27, 202626.0926.1026.0426.05-0.15%4,279,120
Jul 24, 202626.0826.1326.0726.09+0.08%4,158,814
Jul 23, 202626.0926.1126.0626.07-0.27%6,524,421
Jul 22, 202626.1826.1926.1426.14-0.15%2,612,860
Jul 21, 202626.1926.2126.1526.18-0.11%2,386,130
Jul 20, 202626.2426.2626.1926.21-0.19%2,347,771
Jul 17, 202626.2726.2826.2326.26+0.27%2,699,812
Jul 16, 202626.1926.2126.1726.19-0.08%2,384,908
Jul 15, 202626.1826.2326.1826.21+0.04%2,454,586
Jul 14, 202626.1826.2326.1626.20+0.08%9,975,812
Jul 13, 202626.2026.2126.1426.18-0.19%2,781,892
Jul 10, 202626.2226.2326.1926.23+0.00%3,624,886
Jul 9, 202626.2226.2526.2126.23+0.08%3,062,923
Jul 8, 202626.2226.2226.1926.21-0.11%4,568,690
Jul 7, 202626.2826.2926.2226.24-0.23%3,059,099
Jul 6, 202626.2926.3126.2626.30+0.04%2,796,425
Jul 2, 202626.2626.3026.2526.29+0.19%2,346,661
Jul 1, 202626.2526.3026.2326.24-0.98%8,763,760
Jun 30, 202626.5926.6126.5026.50-0.38%3,076,375
Jun 29, 202626.5926.6226.5826.60+0.11%2,400,901
Jun 26, 202626.5226.5826.5226.57+0.19%2,964,112
Jun 25, 202626.5426.5826.5226.52+0.19%3,886,593
Jun 24, 202626.4226.4826.4226.47+0.34%15,347,498
Jun 23, 202626.3826.4126.3726.38+0.00%2,980,038
Jun 22, 202626.4626.4726.3726.38-0.42%3,804,846
Jun 18, 202626.4726.5226.4626.49+0.34%3,218,137
Jun 17, 202626.5826.6026.4026.40-0.64%3,904,356
Jun 16, 202626.5626.6126.5626.57+0.00%2,695,398
Jun 15, 202626.5726.5826.5426.57+0.11%15,198,205
Jun 12, 202626.5126.5426.4826.54+0.04%2,711,938
Jun 11, 202626.4726.5626.4426.53+0.34%3,074,171
Jun 10, 202626.5026.5326.4426.44-0.15%2,922,646
Jun 9, 202626.4726.4926.4326.48+0.23%3,461,378
Jun 8, 202626.5026.5226.4226.42-0.19%6,479,459
Jun 5, 202626.5026.5126.4526.47-0.45%5,121,513
Jun 4, 202626.6026.6126.5626.59+0.00%3,414,163
Jun 3, 202626.6026.6226.5626.59-0.15%2,326,263
Jun 2, 202626.6626.6726.6226.63+0.00%3,405,562
Jun 1, 202626.6126.6426.5826.63-0.75%5,076,817
May 29, 202626.8226.8426.7926.83+0.04%3,703,608
May 28, 202626.7726.8326.7726.82+0.26%2,844,502
May 27, 202626.7426.7726.7326.75+0.11%2,462,973
May 26, 202626.7026.7326.6826.72+0.34%3,494,176
May 22, 202626.6426.6526.5526.63+0.04%3,217,594
May 21, 202626.6026.6226.5726.62+0.04%4,962,264
May 20, 202626.5526.6426.5526.61+0.23%6,785,116
May 19, 202626.5726.5926.5126.55-0.34%9,474,547
May 18, 202626.6726.6826.6226.64-0.08%3,015,208
May 15, 202626.6826.6926.6426.66-0.41%3,423,859
May 14, 202626.8326.8426.7726.77-0.07%2,392,961
May 13, 202626.8226.8226.7726.79+0.04%2,668,539
May 12, 202626.8326.8426.7826.78-0.26%3,470,347
May 11, 202626.8626.8726.8326.85-0.04%2,006,019
May 8, 202626.8526.8826.8426.86+0.30%2,206,690
May 7, 202626.8226.8226.7526.78-0.11%3,233,969
May 6, 202626.8126.8226.7826.81+0.11%2,886,194
May 5, 202626.8026.8226.7726.78-0.07%2,634,857
May 4, 202626.8326.8426.7726.80-0.22%3,783,953
May 1, 202626.8426.8926.8226.86-0.04%4,210,297
Apr 30, 202626.8526.8926.8226.87+0.15%3,310,635
Apr 29, 202626.8826.8826.8026.83-0.30%3,011,697
Apr 28, 202626.9126.9126.8626.91+0.00%2,295,187
Apr 27, 202626.9126.9426.8926.91+0.00%14,611,746
Apr 24, 202626.8526.9326.8326.91+0.15%3,191,209
Apr 23, 202626.8526.8826.8126.87+0.19%4,382,856
Apr 22, 202626.8626.8626.8226.82+0.15%3,066,223
Apr 21, 202626.8126.8226.7726.78-0.22%3,696,764
Apr 20, 202626.8526.8526.8026.84-0.04%3,244,294
Apr 17, 202626.8326.8526.8026.85+0.26%3,370,765
Apr 16, 202626.8526.8526.7626.78-0.19%3,399,687
Apr 15, 202626.8526.8526.8126.83-0.11%3,837,304
Apr 14, 202626.8026.8626.7826.86+0.26%4,316,184
Apr 13, 202626.7526.8026.7326.79+0.22%3,881,761
Apr 10, 202626.7326.7526.7026.73+0.07%3,534,550
Apr 9, 202626.6926.7426.6626.71+0.04%7,657,723
Apr 8, 202626.7526.7526.6726.70+0.04%2,881,525
Apr 7, 202626.6626.7226.5826.69+0.07%3,904,260
Apr 6, 202626.6526.6926.6226.67-0.04%2,834,932
Apr 2, 202626.6226.6926.6026.68+0.45%3,065,216
Apr 1, 202626.5726.6126.5526.56-0.19%3,091,093
Mar 31, 202626.6626.6826.5926.61+0.11%4,782,764
Mar 30, 202626.6126.6426.5826.58+0.57%4,153,296
Mar 27, 202626.4226.4826.4126.43-0.11%5,724,126
Mar 26, 202626.5526.5626.4526.46-0.34%3,554,231
Mar 25, 202626.5526.5526.5026.55+0.30%3,352,493
Mar 24, 202626.4926.5326.4326.47-0.34%6,483,145
Mar 23, 202626.5426.6126.5126.56-0.08%6,268,104
Mar 20, 202626.7026.7026.5626.58-0.75%5,387,114
Mar 19, 202626.7626.8126.7426.78-0.11%4,913,307
Mar 18, 202626.8726.8926.8126.81-0.22%4,463,671
Mar 17, 202626.8326.8726.8026.87+0.41%2,793,722
Mar 16, 202626.7726.7826.7226.76+0.22%3,817,702
Mar 13, 202626.7326.7426.6726.70-0.19%3,332,699
Mar 12, 202626.7826.8026.7026.75-0.11%4,919,867
Mar 11, 202626.8126.8226.7626.78-0.15%3,518,695
Mar 10, 202626.8926.8926.8026.82-0.30%4,056,064
Mar 9, 202626.8726.9326.8326.90+0.19%6,576,329
Mar 6, 202626.8426.9226.8226.85+0.15%4,553,468
Mar 5, 202626.7726.8326.7626.81+0.04%5,066,935
Mar 4, 202626.8726.8726.8026.80-0.26%7,032,871
Mar 3, 202626.8426.9126.8226.87-0.11%4,112,763
Mar 2, 202626.9526.9526.8326.90-0.19%3,300,191
Feb 27, 202626.9826.9926.9526.95+0.07%3,374,294
Feb 26, 202626.8826.9326.8826.93+0.26%2,851,605
Feb 25, 202626.8426.8726.8126.86+0.11%2,648,017
Feb 24, 202626.8426.8526.8126.83+0.00%3,961,587
Feb 23, 202626.8226.8826.8226.83+0.07%2,848,335
Feb 20, 202626.8326.8426.7526.81+0.00%3,703,655
Feb 19, 202626.7926.8426.7926.81+0.04%3,905,309
Feb 18, 202626.8126.8326.7926.80-0.07%3,084,435
Feb 17, 202626.8326.8426.8026.82-0.07%2,982,539
Feb 13, 202626.8526.8726.8226.84+0.07%3,446,704
Feb 12, 202626.7326.8226.7326.82+0.37%2,838,844
Feb 11, 202626.7226.7626.7026.72-0.15%5,787,931
Feb 10, 202626.7526.7826.7326.76+0.22%3,413,232
Feb 9, 202626.6526.7026.6526.70+0.11%3,660,009
Feb 6, 202626.6626.6726.6326.67+0.08%3,273,397
Feb 5, 202626.6226.6526.5926.65+0.26%4,074,392
Feb 4, 202626.5726.6026.5626.58-0.08%3,361,546
Feb 3, 202626.5726.6126.5726.60+0.11%4,730,357
Feb 2, 202626.6226.6226.5526.57-0.26%7,325,232
Jan 30, 202626.6326.6526.6126.64+0.00%5,414,608
Jan 29, 202626.6326.6826.6326.64+0.04%5,184,330
Jan 28, 202626.6326.6326.5726.63+0.08%5,732,365
Jan 27, 202626.6226.6426.6126.61+0.00%3,288,618
Jan 26, 202626.5926.6226.5826.61+0.11%3,962,997
Jan 23, 202626.5326.5826.5226.58+0.23%3,153,057
Jan 22, 202626.5226.5726.5026.52-0.04%4,288,304
Jan 21, 202626.4626.5526.4526.53+0.26%16,853,031
Jan 20, 202626.4526.4926.4326.46-0.23%3,926,495
Jan 16, 202626.5826.5926.5226.52-0.19%8,929,923
Jan 15, 202626.6226.6326.5726.57-0.11%15,722,700
Jan 14, 202626.6126.6526.6026.60+0.04%5,222,722
Jan 13, 202626.5926.6026.5626.59+0.11%8,185,858
Jan 12, 202626.5526.5826.5426.56+0.04%4,905,860
Jan 9, 202626.5326.5826.5226.55+0.08%5,798,648
Jan 8, 202626.5326.5526.5226.53-0.19%2,458,081
Jan 7, 202626.5726.6026.5526.58+0.19%4,794,562
Jan 6, 202626.5426.5526.5026.53-0.08%4,281,637
Jan 5, 202626.5126.5626.4926.55+0.26%3,239,314
Jan 2, 202626.5026.5226.4726.48-0.04%3,356,423
Dec 31, 202526.5126.5526.4926.49-0.19%5,194,901
Dec 30, 202526.5326.5626.5226.54-0.04%2,727,114
Dec 29, 202526.5426.5526.5326.55+0.15%2,522,437
Dec 26, 202526.5426.5526.5026.51-0.04%2,902,466
Dec 24, 202526.5026.5326.4926.52+0.19%2,455,066
Dec 23, 202526.4126.4826.4026.47+0.04%3,573,587
Dec 22, 202526.4826.4826.4426.46-0.08%3,978,885
Dec 19, 202526.5326.5326.4726.48-0.86%7,113,939
Dec 18, 202526.6926.7226.6426.71+0.15%4,344,555
Dec 17, 202526.6426.6726.6326.67+0.08%4,307,180
Dec 16, 202526.6026.6626.5926.65+0.08%4,227,450
Dec 15, 202526.6926.6926.6326.63-0.08%3,237,319
Dec 12, 202526.6526.6626.6226.65-0.15%3,611,427
Dec 11, 202526.7526.7626.6826.69-0.07%3,630,142
Dec 10, 202526.6126.7126.6026.71+0.30%5,955,628
Dec 9, 202526.6826.6926.6226.63-0.15%3,830,187
Dec 8, 202526.7026.7026.6326.67-0.15%5,367,604
Dec 5, 202526.7726.7726.7026.71-0.19%4,314,292
Dec 4, 202526.7726.7726.7426.76-0.11%7,509,824
Dec 3, 202526.7626.7926.7526.79+0.19%6,881,516
Dec 2, 202526.7326.7526.7226.74+0.04%2,586,451
Dec 1, 202526.7626.7726.7226.73-0.67%4,802,903
Nov 28, 202526.9826.9826.9126.91-0.26%1,513,279
Nov 26, 202526.9226.9826.8926.98+0.22%2,270,565
Nov 25, 202526.8626.9326.8626.92+0.15%2,337,800
Nov 24, 202526.8826.8926.8626.88+0.07%2,479,304
Nov 21, 202526.8726.8726.8226.86+0.22%2,512,740
Nov 20, 202526.8126.8426.7726.80+0.04%5,164,453
Nov 19, 202526.8326.8426.7726.79-0.15%7,811,724
Nov 18, 202526.8426.8526.7826.83+0.11%3,083,584
Nov 17, 202526.8126.8226.7926.80+0.00%2,716,153
Nov 14, 202526.8826.8926.7926.80-0.11%1,774,248
Nov 13, 202526.8426.8726.8226.83-0.19%2,584,904
Nov 12, 202526.8926.9126.8726.88-0.19%1,738,514

Daily open, high, low, close and volume for Schwab U.S. TIPS ETF (SCHP). Showing 250 trading days. Unadjusted prices.