Schwab International Dividend Equity ETF (SCHY)
NYSEARCA: SCHY · Real-Time Price · USD
28.35
+0.13 (0.46%)
At close: Oct 17, 2025, 4:00 PM EDT
28.35
-0.01 (-0.02%)
After-hours: Oct 17, 2025, 8:00 PM EDT
SCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 28.21 | 28.37 | 28.16 | 28.35 | 28.35 | 0.46% | 349,715 |
| Oct 16, 2025 | 28.18 | 28.30 | 28.10 | 28.22 | 28.22 | 0.57% | 289,126 |
| Oct 15, 2025 | 28.01 | 28.10 | 27.91 | 28.06 | 28.06 | 0.14% | 389,068 |
| Oct 14, 2025 | 27.79 | 28.07 | 27.76 | 28.02 | 28.02 | 0.65% | 300,484 |
| Oct 13, 2025 | 27.82 | 27.90 | 27.78 | 27.84 | 27.84 | 0.22% | 265,805 |
| Oct 10, 2025 | 28.04 | 28.05 | 27.74 | 27.78 | 27.78 | -0.54% | 527,849 |
| Oct 9, 2025 | 28.17 | 28.18 | 27.90 | 27.93 | 27.93 | -0.21% | 261,806 |
| Oct 8, 2025 | 28.04 | 28.04 | 27.94 | 27.99 | 27.99 | 0.07% | 237,930 |
| Oct 7, 2025 | 27.99 | 28.02 | 27.94 | 27.97 | 27.97 | -0.32% | 334,604 |
| Oct 6, 2025 | 28.06 | 28.11 | 28.02 | 28.06 | 28.06 | -0.36% | 325,302 |
| Oct 3, 2025 | 28.08 | 28.20 | 28.08 | 28.16 | 28.16 | 0.32% | 324,051 |
| Oct 2, 2025 | 28.09 | 28.12 | 27.95 | 28.07 | 28.07 | -0.21% | 355,566 |
| Oct 1, 2025 | 28.02 | 28.19 | 28.02 | 28.13 | 28.13 | 0.68% | 421,831 |
| Sep 30, 2025 | 27.79 | 27.97 | 27.79 | 27.94 | 27.94 | 0.29% | 385,614 |
| Sep 29, 2025 | 27.83 | 27.87 | 27.78 | 27.86 | 27.86 | 0.36% | 498,700 |
| Sep 26, 2025 | 27.69 | 27.79 | 27.69 | 27.76 | 27.76 | 0.76% | 618,698 |
| Sep 25, 2025 | 27.59 | 27.63 | 27.46 | 27.55 | 27.55 | -0.35% | 345,130 |
| Sep 24, 2025 | 27.71 | 27.77 | 27.64 | 27.65 | 27.65 | -1.61% | 409,704 |
| Sep 23, 2025 | 28.15 | 28.16 | 28.06 | 28.10 | 27.85 | 0.07% | 389,788 |
| Sep 22, 2025 | 28.05 | 28.12 | 28.00 | 28.08 | 27.83 | 0.14% | 479,081 |
| Sep 19, 2025 | 28.12 | 28.12 | 28.01 | 28.04 | 27.79 | -0.36% | 259,023 |
| Sep 18, 2025 | 28.15 | 28.18 | 28.06 | 28.14 | 27.89 | -0.39% | 293,787 |
| Sep 17, 2025 | 28.36 | 28.49 | 28.21 | 28.25 | 28.00 | -0.63% | 466,453 |
| Sep 16, 2025 | 28.43 | 28.45 | 28.34 | 28.43 | 28.18 | -0.11% | 289,262 |
| Sep 15, 2025 | 28.45 | 28.46 | 28.36 | 28.46 | 28.21 | 0.25% | 307,933 |
| Sep 12, 2025 | 28.40 | 28.42 | 28.33 | 28.39 | 28.14 | -0.42% | 267,726 |
| Sep 11, 2025 | 28.32 | 28.53 | 28.29 | 28.51 | 28.26 | 1.03% | 301,925 |
| Sep 10, 2025 | 28.28 | 28.30 | 28.22 | 28.22 | 27.97 | -0.18% | 834,139 |
| Sep 9, 2025 | 28.29 | 28.33 | 28.23 | 28.27 | 28.02 | -0.18% | 814,716 |
| Sep 8, 2025 | 28.28 | 28.32 | 28.19 | 28.32 | 28.07 | 0.35% | 623,574 |
| Sep 5, 2025 | 28.23 | 28.33 | 28.14 | 28.22 | 27.97 | 0.50% | 851,013 |
| Sep 4, 2025 | 28.04 | 28.10 | 27.99 | 28.08 | 27.83 | 0.72% | 251,568 |
| Sep 3, 2025 | 27.82 | 27.89 | 27.76 | 27.88 | 27.63 | 0.18% | 804,697 |
| Sep 2, 2025 | 27.78 | 27.87 | 27.71 | 27.83 | 27.58 | -0.75% | 690,863 |
| Aug 29, 2025 | 27.97 | 28.08 | 27.97 | 28.04 | 27.79 | -0.07% | 637,930 |
| Aug 28, 2025 | 28.07 | 28.10 | 27.97 | 28.06 | 27.81 | 0.11% | 325,713 |
| Aug 27, 2025 | 27.90 | 28.05 | 27.86 | 28.03 | 27.78 | - | 978,402 |
| Aug 26, 2025 | 28.02 | 28.04 | 27.96 | 28.03 | 27.78 | -0.57% | 287,769 |
| Aug 25, 2025 | 28.42 | 28.45 | 28.17 | 28.19 | 27.94 | -1.43% | 1,183,282 |
| Aug 22, 2025 | 28.37 | 28.66 | 28.37 | 28.60 | 28.34 | 0.85% | 581,391 |
| Aug 21, 2025 | 28.36 | 28.38 | 28.30 | 28.36 | 28.11 | -0.35% | 277,487 |
| Aug 20, 2025 | 28.39 | 28.48 | 28.39 | 28.46 | 28.21 | 0.92% | 1,053,408 |
| Aug 19, 2025 | 28.19 | 28.29 | 28.17 | 28.20 | 27.95 | 0.21% | 271,862 |
| Aug 18, 2025 | 28.12 | 28.16 | 28.07 | 28.14 | 27.89 | -0.42% | 417,295 |
| Aug 15, 2025 | 28.24 | 28.26 | 28.19 | 28.26 | 28.01 | 0.50% | 262,772 |
| Aug 14, 2025 | 28.06 | 28.14 | 28.00 | 28.12 | 27.87 | -0.35% | 347,025 |
| Aug 13, 2025 | 28.14 | 28.22 | 28.06 | 28.22 | 27.97 | 0.71% | 283,819 |
| Aug 12, 2025 | 27.84 | 28.03 | 27.84 | 28.02 | 27.77 | 1.12% | 319,360 |
| Aug 11, 2025 | 27.65 | 27.73 | 27.63 | 27.71 | 27.46 | - | 535,413 |
| Aug 8, 2025 | 27.69 | 27.79 | 27.69 | 27.71 | 27.46 | 0.18% | 353,253 |