Schwab International Dividend Equity ETF (SCHY)
NYSEARCA: SCHY · Real-Time Price · USD
28.03
-0.03 (-0.11%)
Aug 29, 2025, 11:40 AM - Market open
SCHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 27.97 | 28.04 | 27.97 | 28.02 | - | -0.14% | 19,151 |
Aug 28, 2025 | 28.07 | 28.10 | 27.97 | 28.06 | 28.06 | 0.11% | 325,713 |
Aug 27, 2025 | 27.90 | 28.05 | 27.86 | 28.03 | 28.03 | - | 978,402 |
Aug 26, 2025 | 28.02 | 28.04 | 27.96 | 28.03 | 28.03 | -0.57% | 287,769 |
Aug 25, 2025 | 28.42 | 28.45 | 28.17 | 28.19 | 28.19 | -1.43% | 1,183,282 |
Aug 22, 2025 | 28.37 | 28.66 | 28.37 | 28.60 | 28.60 | 0.85% | 581,391 |
Aug 21, 2025 | 28.36 | 28.38 | 28.30 | 28.36 | 28.36 | -0.35% | 277,487 |
Aug 20, 2025 | 28.39 | 28.48 | 28.39 | 28.46 | 28.46 | 0.92% | 1,053,408 |
Aug 19, 2025 | 28.19 | 28.29 | 28.17 | 28.20 | 28.20 | 0.21% | 271,862 |
Aug 18, 2025 | 28.12 | 28.16 | 28.07 | 28.14 | 28.14 | -0.42% | 417,295 |
Aug 15, 2025 | 28.24 | 28.26 | 28.19 | 28.26 | 28.26 | 0.50% | 262,772 |
Aug 14, 2025 | 28.06 | 28.14 | 28.00 | 28.12 | 28.12 | -0.35% | 347,025 |
Aug 13, 2025 | 28.14 | 28.22 | 28.06 | 28.22 | 28.22 | 0.71% | 283,819 |
Aug 12, 2025 | 27.84 | 28.03 | 27.84 | 28.02 | 28.02 | 1.12% | 319,360 |
Aug 11, 2025 | 27.65 | 27.73 | 27.63 | 27.71 | 27.71 | - | 535,413 |
Aug 8, 2025 | 27.69 | 27.79 | 27.69 | 27.71 | 27.71 | 0.18% | 353,253 |
Aug 7, 2025 | 27.67 | 27.70 | 27.53 | 27.66 | 27.66 | 0.73% | 255,690 |
Aug 6, 2025 | 27.52 | 27.52 | 27.43 | 27.46 | 27.46 | 0.51% | 369,757 |
Aug 5, 2025 | 27.28 | 27.37 | 27.23 | 27.32 | 27.32 | 0.29% | 217,464 |
Aug 4, 2025 | 27.23 | 27.26 | 27.20 | 27.24 | 27.24 | 1.04% | 348,975 |
Aug 1, 2025 | 26.97 | 27.02 | 26.83 | 26.96 | 26.96 | 0.15% | 511,751 |
Jul 31, 2025 | 26.94 | 27.03 | 26.87 | 26.92 | 26.92 | -0.66% | 559,593 |
Jul 30, 2025 | 27.21 | 27.26 | 27.02 | 27.10 | 27.10 | -0.77% | 434,309 |
Jul 29, 2025 | 27.26 | 27.32 | 27.21 | 27.31 | 27.31 | 0.29% | 501,750 |
Jul 28, 2025 | 27.39 | 27.39 | 27.20 | 27.23 | 27.23 | -1.38% | 396,042 |
Jul 25, 2025 | 27.49 | 27.61 | 27.41 | 27.61 | 27.61 | -0.18% | 370,814 |
Jul 24, 2025 | 27.67 | 27.77 | 27.65 | 27.66 | 27.66 | -0.82% | 358,595 |
Jul 23, 2025 | 27.65 | 27.89 | 27.62 | 27.89 | 27.89 | 1.16% | 398,937 |
Jul 22, 2025 | 27.36 | 27.57 | 27.36 | 27.57 | 27.57 | 0.77% | 416,683 |
Jul 21, 2025 | 27.35 | 27.47 | 27.31 | 27.36 | 27.36 | 0.48% | 409,623 |
Jul 18, 2025 | 27.39 | 27.39 | 27.21 | 27.23 | 27.23 | -0.22% | 333,241 |
Jul 17, 2025 | 27.20 | 27.29 | 27.15 | 27.29 | 27.29 | -0.40% | 525,135 |
Jul 16, 2025 | 27.19 | 27.40 | 27.16 | 27.40 | 27.40 | 1.00% | 420,259 |
Jul 15, 2025 | 27.43 | 27.43 | 27.11 | 27.13 | 27.13 | -1.17% | 347,392 |
Jul 14, 2025 | 27.44 | 27.49 | 27.40 | 27.45 | 27.45 | 0.04% | 289,462 |
Jul 11, 2025 | 27.48 | 27.48 | 27.37 | 27.44 | 27.44 | -0.58% | 238,530 |
Jul 10, 2025 | 27.51 | 27.61 | 27.45 | 27.60 | 27.60 | 0.36% | 338,194 |
Jul 9, 2025 | 27.47 | 27.50 | 27.39 | 27.50 | 27.50 | 0.77% | 343,352 |
Jul 8, 2025 | 27.20 | 27.33 | 27.15 | 27.29 | 27.29 | 0.29% | 307,378 |
Jul 7, 2025 | 27.37 | 27.38 | 27.18 | 27.21 | 27.21 | -1.05% | 428,809 |
Jul 3, 2025 | 27.48 | 27.54 | 27.45 | 27.50 | 27.50 | -0.07% | 250,842 |
Jul 2, 2025 | 27.37 | 27.52 | 27.31 | 27.52 | 27.52 | 0.33% | 295,578 |
Jul 1, 2025 | 27.35 | 27.43 | 27.30 | 27.43 | 27.43 | 0.29% | 411,456 |
Jun 30, 2025 | 27.23 | 27.35 | 27.16 | 27.35 | 27.35 | 0.48% | 475,509 |
Jun 27, 2025 | 27.22 | 27.31 | 27.13 | 27.22 | 27.22 | 0.37% | 357,273 |
Jun 26, 2025 | 27.10 | 27.16 | 27.04 | 27.12 | 27.12 | 0.89% | 288,091 |
Jun 25, 2025 | 26.87 | 26.89 | 26.81 | 26.88 | 26.88 | -1.93% | 487,072 |
Jun 24, 2025 | 27.37 | 27.45 | 27.32 | 27.41 | 27.06 | 0.59% | 417,929 |
Jun 23, 2025 | 26.95 | 27.25 | 26.91 | 27.25 | 26.90 | 0.70% | 325,113 |
Jun 20, 2025 | 27.26 | 27.26 | 27.05 | 27.06 | 26.71 | -0.59% | 296,630 |