SCHP Historical Prices
NYSEARCA: SCHPSchwab ETFsInflation-Protected BondETFUSD
25.18-0.02 (-0.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCHP price history
The price history for Schwab U.S. TIPS (SCHP) on this page begins on August 2, 2010, when the stock closed at $25.11; it most recently closed at $25.18 on October 5, 2026. The highest price in this record is $32.08, reached on November 8, 2021; the latest close is 21.5% below that peak. Across the 15 complete calendar years in the table, SCHP finished higher in 10 and lower in 5. Its best year was 2011 (+10.1%) and its worst was 2022 (-17.6%).
Over roughly 16 years the share price changed +0.3%, a 0.0% compound annual price return (excluding dividends). In the last 12 months alone, SCHP has lost 6.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHP returns
1 week
+0.20%
1 month
-2.59%
3 months
-3.93%
6 months
-5.65%
Year to date
-4.87%
1 year
-6.42%
3 years
-0.12%
5 years
-19.94%
SCHP price return, excluding dividends.
SCHP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.18 | -4.91% |
| 2025 | 26.48 | +2.76% |
| 2024 | 25.77 | -1.26% |
| 2023 | 26.10 | +0.79% |
| 2022 | 25.90 | -17.65% |
| 2021 | 31.45 | +1.30% |
| 2020 | 31.04 | +8.63% |
| 2019 | 28.58 | +6.74% |
| 2018 | 26.77 | -3.41% |
| 2017 | 27.72 | +1.08% |
| 2016 | 27.42 | +3.22% |
| 2015 | 26.57 | -2.53% |
| 2014 | 27.26 | +2.75% |
| 2013 | 26.53 | -8.27% |
| 2012 | 28.92 | +3.97% |
| 2011 | 27.81 | +10.14% |
| 2010* | 25.25 | +0.56% |
SCHP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.13 | 25.23 | 25.11 | 25.20 | +0.28% | |
| 25.06 | 25.14 | 25.05 | 25.13 | +0.04% | |
| 25.08 | 25.15 | 25.07 | 25.12 | +0.16% | |
| 25.10 | 25.11 | 25.03 | 25.08 | -0.08% | |
| 25.18 | 25.21 | 25.08 | 25.10 | -0.20% | |
| 25.03 | 25.19 | 25.01 | 25.15 | +0.08% | |
| 25.18 | 25.20 | 25.10 | 25.13 | -0.08% | |
| 25.14 | 25.17 | 25.09 | 25.15 | -0.08% | |
| 25.17 | 25.21 | 25.13 | 25.17 | -0.40% | |
| 25.22 | 25.28 | 25.18 | 25.27 | +0.28% | |
| 25.32 | 25.34 | 25.20 | 25.20 | -0.51% | |
| 25.50 | 25.50 | 25.30 | 25.33 | -0.74% | |
| 25.52 | 25.54 | 25.48 | 25.52 | -0.08% | |
| 25.50 | 25.54 | 25.49 | 25.54 | +0.39% | |
| 25.49 | 25.49 | 25.44 | 25.44 | -0.39% | |
| 25.50 | 25.56 | 25.50 | 25.54 | +0.27% | |
| 25.59 | 25.64 | 25.46 | 25.47 | -0.39% | |
| 25.55 | 25.59 | 25.54 | 25.57 | -0.08% | |
| 25.60 | 25.66 | 25.56 | 25.59 | 0.00% | |
| 25.69 | 25.70 | 25.55 | 25.59 | -0.43% | |
| 25.72 | 25.76 | 25.67 | 25.70 | -0.43% | |
| 25.86 | 25.88 | 25.78 | 25.81 | -0.23% | |
| 25.87 | 25.89 | 25.84 | 25.87 | +0.12% | |
| 25.85 | 25.87 | 25.82 | 25.84 | -0.04% | |
| 25.88 | 25.91 | 25.85 | 25.85 | +0.12% | |
| 25.83 | 25.84 | 25.80 | 25.82 | 0.00% | |
| 25.79 | 25.84 | 25.78 | 25.82 | -0.35% | |
| 25.91 | 25.91 | 25.87 | 25.91 | -0.08% | |
| 26.03 | 26.07 | 25.92 | 25.93 | -0.42% | |
| 26.07 | 26.07 | 26.04 | 26.04 | -0.08% | |
| 26.05 | 26.06 | 26.03 | 26.06 | -0.11% | |
| 26.03 | 26.10 | 26.03 | 26.09 | +0.38% | |
| 25.98 | 26.03 | 25.98 | 25.99 | +0.12% | |
| 26.00 | 26.01 | 25.95 | 25.96 | -0.42% | |
| 25.97 | 26.07 | 25.96 | 26.07 | +0.04% | |
| 26.05 | 26.06 | 26.00 | 26.06 | +0.46% | |
| 25.87 | 25.95 | 25.87 | 25.94 | +0.23% | |
| 25.92 | 25.94 | 25.88 | 25.88 | -0.23% | |
| 25.97 | 25.97 | 25.92 | 25.94 | -0.08% | |
| 25.97 | 26.01 | 25.95 | 25.96 | +0.19% | |
| 25.95 | 25.95 | 25.91 | 25.91 | +0.04% | |
| 25.91 | 25.93 | 25.88 | 25.90 | -0.04% | |
| 25.93 | 25.94 | 25.90 | 25.91 | -0.19% | |
| 25.96 | 25.97 | 25.93 | 25.96 | +0.19% | |
| 25.92 | 25.93 | 25.88 | 25.91 | -0.08% | |
| 25.94 | 25.96 | 25.91 | 25.93 | 0.00% | |
| 25.95 | 25.97 | 25.92 | 25.93 | +0.19% | |
| 25.90 | 25.92 | 25.87 | 25.88 | -0.80% | |
| 26.09 | 26.10 | 26.03 | 26.09 | -0.11% | |
| 26.14 | 26.17 | 26.11 | 26.12 | -0.08% | |
| 26.11 | 26.20 | 26.07 | 26.14 | +0.11% | |
| 26.07 | 26.15 | 26.06 | 26.11 | +0.23% | |
| 26.09 | 26.10 | 26.04 | 26.05 | -0.15% | |
| 26.08 | 26.13 | 26.07 | 26.09 | +0.08% | |
| 26.09 | 26.11 | 26.06 | 26.07 | -0.27% | |
| 26.18 | 26.19 | 26.14 | 26.14 | -0.15% | |
| 26.19 | 26.21 | 26.15 | 26.18 | -0.11% | |
| 26.24 | 26.26 | 26.19 | 26.21 | -0.19% | |
| 26.27 | 26.28 | 26.23 | 26.26 | +0.27% | |
| 26.19 | 26.21 | 26.17 | 26.19 | -0.08% | |
| 26.18 | 26.23 | 26.18 | 26.21 | +0.04% | |
| 26.18 | 26.23 | 26.16 | 26.20 | +0.08% | |
| 26.20 | 26.21 | 26.14 | 26.18 | -0.19% | |
| 26.22 | 26.23 | 26.19 | 26.23 | 0.00% | |
| 26.22 | 26.25 | 26.21 | 26.23 | +0.08% | |
| 26.22 | 26.22 | 26.19 | 26.21 | -0.11% | |
| 26.28 | 26.29 | 26.22 | 26.24 | -0.23% | |
| 26.29 | 26.31 | 26.26 | 26.30 | +0.04% | |
| 26.26 | 26.30 | 26.25 | 26.29 | +0.19% | |
| 26.25 | 26.30 | 26.23 | 26.24 | -0.98% | |
| 26.59 | 26.61 | 26.50 | 26.50 | -0.38% | |
| 26.59 | 26.62 | 26.58 | 26.60 | +0.11% | |
| 26.52 | 26.58 | 26.52 | 26.57 | +0.19% | |
| 26.54 | 26.58 | 26.52 | 26.52 | +0.19% | |
| 26.42 | 26.48 | 26.42 | 26.47 | +0.34% | |
| 26.38 | 26.41 | 26.37 | 26.38 | 0.00% | |
| 26.46 | 26.47 | 26.37 | 26.38 | -0.42% | |
| 26.47 | 26.53 | 26.46 | 26.49 | +0.34% | |
| 26.58 | 26.60 | 26.40 | 26.40 | -0.64% | |
| 26.56 | 26.61 | 26.56 | 26.57 | 0.00% | |
| 26.57 | 26.58 | 26.54 | 26.57 | +0.11% | |
| 26.51 | 26.54 | 26.48 | 26.54 | +0.04% | |
| 26.47 | 26.56 | 26.44 | 26.53 | +0.34% | |
| 26.50 | 26.53 | 26.44 | 26.44 | -0.15% | |
| 26.47 | 26.49 | 26.43 | 26.48 | +0.23% | |
| 26.50 | 26.52 | 26.42 | 26.42 | -0.19% | |
| 26.50 | 26.51 | 26.45 | 26.47 | -0.45% | |
| 26.60 | 26.61 | 26.56 | 26.59 | 0.00% | |
| 26.60 | 26.62 | 26.56 | 26.59 | -0.15% | |
| 26.66 | 26.67 | 26.62 | 26.63 | 0.00% | |
| 26.61 | 26.64 | 26.58 | 26.63 | -0.75% | |
| 26.82 | 26.84 | 26.79 | 26.83 | +0.04% | |
| 26.77 | 26.83 | 26.77 | 26.82 | +0.26% | |
| 26.74 | 26.77 | 26.73 | 26.75 | +0.11% | |
| 26.70 | 26.73 | 26.68 | 26.72 | +0.34% | |
| 26.64 | 26.65 | 26.55 | 26.63 | +0.04% | |
| 26.60 | 26.62 | 26.57 | 26.62 | +0.04% | |
| 26.55 | 26.64 | 26.55 | 26.61 | +0.23% | |
| 26.57 | 26.59 | 26.51 | 26.55 | -0.34% | |
| 26.67 | 26.68 | 26.62 | 26.64 | -0.08% | |
| 26.68 | 26.69 | 26.64 | 26.66 | -0.41% | |
| 26.83 | 26.84 | 26.77 | 26.77 | -0.07% | |
| 26.82 | 26.82 | 26.77 | 26.79 | +0.04% | |
| 26.83 | 26.84 | 26.78 | 26.78 | -0.26% | |
| 26.86 | 26.87 | 26.83 | 26.85 | -0.04% | |
| 26.85 | 26.88 | 26.84 | 26.86 | +0.30% | |
| 26.82 | 26.82 | 26.75 | 26.78 | -0.11% | |
| 26.81 | 26.82 | 26.78 | 26.81 | +0.11% | |
| 26.80 | 26.82 | 26.77 | 26.78 | -0.07% | |
| 26.83 | 26.84 | 26.77 | 26.80 | -0.22% | |
| 26.84 | 26.89 | 26.82 | 26.86 | -0.04% | |
| 26.85 | 26.89 | 26.82 | 26.87 | +0.15% | |
| 26.88 | 26.88 | 26.81 | 26.83 | -0.30% | |
| 26.91 | 26.91 | 26.86 | 26.91 | 0.00% | |
| 26.91 | 26.94 | 26.89 | 26.91 | 0.00% | |
| 26.85 | 26.93 | 26.83 | 26.91 | +0.15% | |
| 26.85 | 26.88 | 26.81 | 26.87 | +0.19% | |
| 26.86 | 26.86 | 26.82 | 26.82 | +0.15% | |
| 26.81 | 26.83 | 26.77 | 26.78 | -0.22% | |
| 26.85 | 26.85 | 26.80 | 26.84 | -0.04% | |
| 26.83 | 26.85 | 26.81 | 26.85 | +0.26% | |
| 26.85 | 26.85 | 26.76 | 26.78 | -0.19% | |
| 26.85 | 26.85 | 26.81 | 26.83 | -0.11% | |
| 26.80 | 26.86 | 26.78 | 26.86 | +0.26% | |
| 26.75 | 26.80 | 26.73 | 26.79 | +0.22% | |
| 26.73 | 26.75 | 26.70 | 26.73 | +0.07% | |
| 26.69 | 26.74 | 26.66 | 26.71 | +0.04% | |
| 26.75 | 26.75 | 26.67 | 26.70 | +0.04% | |
| 26.66 | 26.72 | 26.58 | 26.69 | +0.07% | |
| 26.65 | 26.69 | 26.62 | 26.67 | -0.04% | |
| 26.62 | 26.69 | 26.60 | 26.68 | +0.45% | |
| 26.57 | 26.61 | 26.55 | 26.56 | -0.19% | |
| 26.66 | 26.68 | 26.59 | 26.61 | +0.11% | |
| 26.61 | 26.64 | 26.58 | 26.58 | +0.57% | |
| 26.42 | 26.48 | 26.41 | 26.43 | -0.11% | |
| 26.55 | 26.56 | 26.45 | 26.46 | -0.34% | |
| 26.55 | 26.55 | 26.50 | 26.55 | +0.30% | |
| 26.49 | 26.53 | 26.43 | 26.47 | -0.34% | |
| 26.54 | 26.61 | 26.51 | 26.56 | -0.08% | |
| 26.70 | 26.70 | 26.56 | 26.58 | -0.75% | |
| 26.76 | 26.81 | 26.74 | 26.78 | -0.11% | |
| 26.87 | 26.89 | 26.81 | 26.81 | -0.22% | |
| 26.83 | 26.87 | 26.80 | 26.87 | +0.41% | |
| 26.77 | 26.78 | 26.72 | 26.76 | +0.22% | |
| 26.73 | 26.74 | 26.67 | 26.70 | -0.19% | |
| 26.78 | 26.81 | 26.70 | 26.75 | -0.11% | |
| 26.81 | 26.82 | 26.76 | 26.78 | -0.15% | |
| 26.89 | 26.89 | 26.81 | 26.82 | -0.30% | |
| 26.87 | 26.93 | 26.83 | 26.90 | +0.19% | |
| 26.84 | 26.92 | 26.82 | 26.85 | +0.15% | |
| 26.77 | 26.83 | 26.76 | 26.81 | +0.04% | |
| 26.87 | 26.87 | 26.80 | 26.80 | -0.26% | |
| 26.84 | 26.91 | 26.82 | 26.87 | -0.11% | |
| 26.95 | 26.95 | 26.83 | 26.90 | -0.19% | |
| 26.98 | 26.99 | 26.95 | 26.95 | +0.07% | |
| 26.88 | 26.93 | 26.88 | 26.93 | +0.26% | |
| 26.84 | 26.87 | 26.81 | 26.86 | +0.11% | |
| 26.84 | 26.85 | 26.81 | 26.83 | 0.00% | |
| 26.82 | 26.88 | 26.82 | 26.83 | +0.07% | |
| 26.83 | 26.84 | 26.75 | 26.81 | 0.00% | |
| 26.79 | 26.84 | 26.79 | 26.81 | +0.04% | |
| 26.81 | 26.83 | 26.79 | 26.80 | -0.07% | |
| 26.83 | 26.84 | 26.80 | 26.82 | -0.07% | |
| 26.85 | 26.87 | 26.82 | 26.84 | +0.07% | |
| 26.73 | 26.82 | 26.73 | 26.82 | +0.37% | |
| 26.72 | 26.76 | 26.70 | 26.72 | -0.15% | |
| 26.75 | 26.78 | 26.73 | 26.76 | +0.22% | |
| 26.65 | 26.70 | 26.65 | 26.70 | +0.11% | |
| 26.66 | 26.67 | 26.63 | 26.67 | +0.08% | |
| 26.62 | 26.65 | 26.59 | 26.65 | +0.26% | |
| 26.57 | 26.60 | 26.56 | 26.58 | -0.08% | |
| 26.57 | 26.61 | 26.57 | 26.60 | +0.11% | |
| 26.62 | 26.62 | 26.55 | 26.57 | -0.26% | |
| 26.63 | 26.65 | 26.61 | 26.64 | 0.00% | |
| 26.63 | 26.68 | 26.63 | 26.64 | +0.04% | |
| 26.63 | 26.63 | 26.57 | 26.63 | +0.08% | |
| 26.62 | 26.64 | 26.61 | 26.61 | 0.00% | |
| 26.59 | 26.62 | 26.58 | 26.61 | +0.11% | |
| 26.53 | 26.58 | 26.52 | 26.58 | +0.23% | |
| 26.52 | 26.57 | 26.50 | 26.52 | -0.04% | |
| 26.46 | 26.55 | 26.45 | 26.53 | +0.26% | |
| 26.45 | 26.49 | 26.43 | 26.46 | -0.23% | |
| 26.58 | 26.59 | 26.52 | 26.52 | -0.19% | |
| 26.62 | 26.63 | 26.57 | 26.57 | -0.11% | |
| 26.61 | 26.65 | 26.60 | 26.60 | +0.04% | |
| 26.59 | 26.60 | 26.56 | 26.59 | +0.11% | |
| 26.55 | 26.58 | 26.54 | 26.56 | +0.04% | |
| 26.53 | 26.58 | 26.52 | 26.55 | +0.08% | |
| 26.53 | 26.55 | 26.52 | 26.53 | -0.19% | |
| 26.57 | 26.60 | 26.55 | 26.58 | +0.19% | |
| 26.54 | 26.55 | 26.50 | 26.53 | -0.08% | |
| 26.51 | 26.56 | 26.49 | 26.55 | +0.26% | |
| 26.50 | 26.52 | 26.47 | 26.48 | -0.04% | |
| 26.51 | 26.55 | 26.49 | 26.49 | -0.19% | |
| 26.53 | 26.56 | 26.52 | 26.54 | -0.04% | |
| 26.54 | 26.55 | 26.53 | 26.55 | +0.15% | |
| 26.54 | 26.55 | 26.50 | 26.51 | -0.04% | |
| 26.50 | 26.53 | 26.49 | 26.52 | +0.19% | |
| 26.41 | 26.48 | 26.40 | 26.47 | +0.04% | |
| 26.48 | 26.48 | 26.44 | 26.46 | -0.08% | |
| 26.53 | 26.53 | 26.47 | 26.48 | -0.86% | |
| 26.69 | 26.72 | 26.64 | 26.71 | +0.15% | |
| 26.64 | 26.67 | 26.63 | 26.67 | +0.08% | |
| 26.60 | 26.66 | 26.59 | 26.65 | +0.08% | |
| 26.69 | 26.69 | 26.63 | 26.63 | -0.08% | |
| 26.65 | 26.66 | 26.62 | 26.65 | -0.15% | |
| 26.75 | 26.76 | 26.68 | 26.69 | -0.07% | |
| 26.61 | 26.71 | 26.60 | 26.71 | +0.30% | |
| 26.68 | 26.69 | 26.62 | 26.63 | -0.15% | |
| 26.70 | 26.71 | 26.63 | 26.67 | -0.15% | |
| 26.77 | 26.77 | 26.70 | 26.71 | -0.19% | |
| 26.77 | 26.77 | 26.74 | 26.76 | -0.11% | |
| 26.76 | 26.79 | 26.75 | 26.79 | +0.19% | |
| 26.73 | 26.75 | 26.72 | 26.74 | +0.04% | |
| 26.76 | 26.77 | 26.72 | 26.73 | -0.67% | |
| 26.98 | 26.98 | 26.91 | 26.91 | -0.26% | |
| 26.92 | 26.98 | 26.89 | 26.98 | +0.22% | |
| 26.86 | 26.93 | 26.86 | 26.92 | +0.15% | |
| 26.88 | 26.89 | 26.86 | 26.88 | +0.07% | |
| 26.87 | 26.87 | 26.82 | 26.86 | +0.22% | |
| 26.81 | 26.84 | 26.77 | 26.80 | +0.04% | |
| 26.83 | 26.84 | 26.77 | 26.79 | -0.15% | |
| 26.84 | 26.85 | 26.78 | 26.83 | +0.11% | |
| 26.81 | 26.82 | 26.79 | 26.80 | 0.00% | |
| 26.88 | 26.89 | 26.79 | 26.80 | -0.11% | |
| 26.84 | 26.87 | 26.82 | 26.83 | -0.19% | |
| 26.89 | 26.91 | 26.87 | 26.88 | -0.19% | |
| 26.89 | 26.94 | 26.87 | 26.93 | +0.37% | |
| 26.82 | 26.84 | 26.80 | 26.83 | +0.04% | |
| 26.78 | 26.85 | 26.78 | 26.82 | +0.04% | |
| 26.82 | 26.84 | 26.80 | 26.81 | +0.22% | |
| 26.81 | 26.82 | 26.74 | 26.75 | -0.37% | |
| 26.83 | 26.88 | 26.83 | 26.85 | +0.07% | |
| 26.83 | 26.86 | 26.81 | 26.83 | -0.48% | |
| 26.94 | 26.96 | 26.91 | 26.96 | +0.19% | |
| 26.90 | 26.95 | 26.89 | 26.91 | -0.19% | |
| 27.08 | 27.11 | 26.95 | 26.96 | -0.55% | |
| 27.08 | 27.11 | 27.07 | 27.11 | +0.11% | |
| 27.08 | 27.09 | 27.04 | 27.08 | 0.00% | |
| 27.07 | 27.10 | 27.03 | 27.08 | -0.07% | |
| 27.13 | 27.14 | 27.08 | 27.10 | -0.18% | |
| 27.13 | 27.15 | 27.10 | 27.15 | +0.15% | |
| 27.10 | 27.12 | 27.09 | 27.11 | +0.22% | |
| 27.03 | 27.05 | 27.02 | 27.05 | +0.07% | |
| 27.08 | 27.08 | 27.01 | 27.03 | -0.15% | |
| 26.99 | 27.08 | 26.98 | 27.07 | +0.26% | |
| 27.05 | 27.07 | 26.97 | 27.00 | -0.07% | |
| 27.02 | 27.04 | 26.99 | 27.02 | -0.04% | |
| 26.98 | 27.04 | 26.96 | 27.03 | +0.15% | |
| 26.95 | 27.01 | 26.94 | 26.99 | +0.37% | |
| 26.90 | 26.92 | 26.87 | 26.89 | -0.15% | |
| 26.94 | 26.94 | 26.90 | 26.93 | — |