Skip to main content

Schwab U.S. TIPs ETF (NY:SCHP)

26.75 -0.08 (-0.29%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 26.96 26.96 26.92 26.93 2,580,499 -0.02(-0.07%)
Aug 28, 2025 26.94 26.96 26.92 26.95 2,577,219 +0.02(+0.07%)
Aug 27, 2025 26.87 26.95 26.85 26.93 2,448,558 +0.05(+0.19%)
Aug 26, 2025 26.82 26.89 26.80 26.88 3,303,982 +0.06(+0.22%)
Aug 25, 2025 26.81 26.83 26.80 26.82 2,548,688 -0.03(-0.11%)
Aug 22, 2025 26.72 26.86 26.70 26.85 4,235,846 +0.17(+0.64%)
Aug 21, 2025 26.66 26.68 26.62 26.68 3,168,709 +0.00(+0.00%)
Aug 20, 2025 26.64 26.70 26.64 26.68 2,899,055 +0.04(+0.15%)
Aug 19, 2025 26.65 26.66 26.64 26.64 2,315,707 +0.01(+0.04%)
Aug 18, 2025 26.65 26.65 26.58 26.63 2,474,381 -0.01(-0.04%)
Aug 15, 2025 26.70 26.71 26.62 26.64 2,091,710 -0.07(-0.26%)
Aug 14, 2025 26.74 26.75 26.69 26.71 2,465,978 -0.06(-0.22%)
Aug 13, 2025 26.76 26.79 26.75 26.77 2,304,720 +0.10(+0.37%)
Aug 12, 2025 26.65 26.69 26.62 26.67 2,104,237 -0.06(-0.22%)
Aug 11, 2025 26.73 26.76 26.72 26.73 2,987,806 +0.02(+0.07%)
Aug 08, 2025 26.70 26.73 26.66 26.71 2,992,387 -0.02(-0.07%)
Aug 07, 2025 26.72 26.74 26.69 26.73 2,992,317 +0.04(+0.15%)
Aug 06, 2025 26.70 26.75 26.66 26.69 3,130,591 -0.05(-0.19%)
Aug 05, 2025 26.73 26.76 26.72 26.74 1,730,312 +0.00(+0.00%)
Aug 04, 2025 26.70 26.77 26.68 26.74 3,024,058 +0.07(+0.26%)
Aug 01, 2025 26.64 26.68 26.61 26.67 4,036,780 +0.16(+0.60%)
Jul 31, 2025 26.58 26.59 26.49 26.51 5,106,969 -0.03(-0.11%)
Jul 30, 2025 26.58 26.63 26.53 26.54 4,410,137 -0.10(-0.37%)
Jul 29, 2025 26.52 26.64 26.52 26.64 3,819,858 +0.15(+0.56%)
Jul 28, 2025 26.51 26.53 26.48 26.49 3,151,805 -0.05(-0.19%)
Jul 25, 2025 26.50 26.54 26.48 26.54 2,189,064 +0.03(+0.11%)
Jul 24, 2025 26.45 26.52 26.44 26.51 9,436,261 +0.04(+0.15%)
Jul 23, 2025 26.53 26.54 26.47 26.47 2,244,935 -0.12(-0.45%)
Jul 22, 2025 26.57 26.61 26.56 26.59 1,376,494 +0.02(+0.07%)
Jul 21, 2025 26.55 26.60 26.54 26.57 2,248,861 +0.08(+0.30%)
Jul 18, 2025 26.53 26.55 26.48 26.49 2,205,921 +0.03(+0.11%)
Jul 17, 2025 26.46 26.49 26.45 26.46 1,678,028 +0.02(+0.08%)
Jul 16, 2025 26.36 26.44 26.35 26.44 3,151,521 +0.09(+0.34%)
Jul 15, 2025 26.46 26.46 26.33 26.35 1,833,237 -0.08(-0.30%)
Jul 14, 2025 26.40 26.43 26.38 26.43 1,930,097 +0.02(+0.08%)
Jul 11, 2025 26.41 26.42 26.38 26.41 1,683,876 -0.04(-0.15%)
Jul 10, 2025 26.43 26.46 26.41 26.45 1,989,550 +0.00(+0.00%)
Jul 09, 2025 26.37 26.45 26.37 26.45 2,857,248 +0.07(+0.26%)
Jul 08, 2025 26.34 26.38 26.33 26.38 2,038,327 -0.01(-0.04%)
Jul 07, 2025 26.37 26.39 26.35 26.39 2,362,733 -0.03(-0.11%)
Jul 03, 2025 26.42 26.44 26.38 26.42 1,656,654 -0.04(-0.15%)
Jul 02, 2025 26.42 26.46 26.42 26.46 2,033,922 -0.02(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.