Skip to main content
Schwab International Dividend Equity ETF (SCHY)
NYSEARCA: SCHY · Real-Time Price · USD
24.05
-0.08 (-0.33%)
Nov 20, 2024, 4:00 PM EST - Market closed

SCHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.0424.0523.9324.0524.05-0.33%189,916
Nov 19, 202424.0424.1623.9824.1324.13-0.21%239,251
Nov 18, 202424.0124.2024.0124.1824.180.79%128,100
Nov 15, 202423.9824.0123.9523.9923.990.25%118,774
Nov 14, 202424.0724.1023.9323.9323.930.04%97,366
Nov 13, 202424.0124.0123.8523.9223.92-0.46%210,269
Nov 12, 202424.2224.2223.9324.0324.03-1.60%301,928
Nov 11, 202424.4824.5024.4224.4224.42-0.45%124,611
Nov 8, 202424.5724.5724.4024.5324.53-1.29%252,417
Nov 7, 202424.7524.8724.7324.8524.851.64%186,168
Nov 6, 202424.5024.5024.2724.4524.45-1.85%426,476
Nov 5, 202424.8424.9124.7424.9124.910.73%136,558
Nov 4, 202424.8624.9124.7324.7324.730.06%131,105
Nov 1, 202424.8624.8624.7024.7224.720.35%167,651
Oct 31, 202424.7024.7024.4724.6324.63-0.61%228,199
Oct 30, 202424.7624.8624.7524.7824.78-0.52%1,398,632
Oct 29, 202424.9925.0224.8924.9124.91-0.52%153,885
Oct 28, 202424.9825.0824.9625.0425.040.81%112,380
Oct 25, 202424.9524.9924.8224.8424.84-0.64%116,878
Oct 24, 202425.0525.1424.8625.0025.000.28%415,946
Oct 23, 202424.9524.9924.8424.9324.93-0.80%143,635
Oct 22, 202425.1025.1425.0125.1325.13-0.44%224,819
Oct 21, 202425.4425.4425.2125.2425.24-1.06%176,113
Oct 18, 202425.4725.5125.4425.5125.510.24%95,035
Oct 17, 202425.5325.5325.4325.4525.45-0.24%141,054
Oct 16, 202425.4725.5625.4725.5125.510.35%160,292
Oct 15, 202425.4925.5325.4025.4225.42-0.70%128,262
Oct 14, 202425.4825.6025.4225.6025.600.35%77,352
Oct 11, 202425.4325.5525.4325.5125.51-0.08%123,078
Oct 10, 202425.5225.5325.4025.5325.53-83,872
Oct 9, 202425.4025.5425.3925.5325.530.04%338,253
Oct 8, 202425.5525.5525.4425.5225.520.04%150,438
Oct 7, 202425.6825.6825.4825.5125.51-0.55%125,382
Oct 4, 202425.5525.6525.5325.6525.650.31%66,699
Oct 3, 202425.7325.7325.5425.5725.57-1.54%219,359
Oct 2, 202426.0026.0025.8725.9725.97-0.35%139,487
Oct 1, 202426.1726.1725.9626.0626.06-0.42%105,675
Sep 30, 202426.2926.3326.0726.1726.17-0.83%213,281
Sep 27, 202426.4426.5126.3626.3926.39-0.04%119,734
Sep 26, 202426.2526.4226.2426.4026.401.15%91,143
Sep 25, 202426.3626.3626.0726.1026.10-1.62%133,165
Sep 24, 202426.4026.5426.3326.5326.250.91%94,791
Sep 23, 202426.2626.3126.1926.2926.020.57%164,828
Sep 20, 202426.2126.2126.0626.1425.87-0.61%104,737
Sep 19, 202426.3326.3426.1326.3026.030.84%152,556
Sep 18, 202426.1726.3126.0526.0825.81-0.27%82,324
Sep 17, 202426.2626.2826.0826.1525.88-0.65%93,346
Sep 16, 202426.1126.3226.1126.3226.051.04%86,419
Sep 13, 202426.0826.1626.0226.0525.780.32%72,760
Sep 12, 202425.8226.0025.7625.9725.700.57%70,892
Sep 11, 202425.7725.8925.6025.8225.55-0.15%129,007
Sep 10, 202425.8525.8625.6525.8625.59-85,367
Sep 9, 202425.7425.9725.7425.8625.590.65%58,422
Sep 6, 202425.9125.9825.6525.6925.43-0.99%53,532
Sep 5, 202425.9926.0225.9125.9525.680.50%38,373
Sep 4, 202425.7225.9425.7225.8225.550.39%84,162
Sep 3, 202425.8025.9625.7225.7225.45-1.11%83,528
Aug 30, 202426.0626.1125.9026.0125.74-0.19%95,042
Aug 29, 202426.0826.1625.9726.0625.79-0.04%113,842
Aug 28, 202426.0926.1425.9926.0725.80-0.19%55,884
Aug 27, 202426.0626.1826.0326.1225.850.42%98,998
Aug 26, 202426.0226.1226.0126.0125.74-0.08%103,101
Aug 23, 202425.7426.0525.7226.0325.761.96%102,372
Aug 22, 202425.7325.7325.5325.5325.26-0.62%75,592
Aug 21, 202425.6125.7525.5725.6925.420.82%70,912
Aug 20, 202425.4825.5425.4725.4825.21-0.39%105,021
Aug 19, 202425.4325.5925.3725.5825.311.15%255,108
Aug 16, 202425.1625.3225.1425.2925.030.36%121,606
Aug 15, 202425.1025.2125.0925.2024.941.12%148,876
Aug 14, 202424.8825.0524.8824.9224.660.16%319,150
Aug 13, 202424.6724.9224.6724.8824.620.97%188,248
Aug 12, 202424.6224.6924.5724.6424.380.08%137,351
Aug 9, 202424.5724.6624.4524.6224.36-0.12%81,573
Aug 8, 202424.4424.6524.4424.6524.391.40%87,428
Aug 7, 202424.4824.6224.3124.3124.060.75%81,478
Aug 6, 202424.0224.2623.9624.1323.88-0.08%406,551
Aug 5, 202424.1024.2824.0324.1523.90-2.31%141,565
Aug 2, 202424.6424.7624.5024.7224.460.45%81,529
Aug 1, 202424.8124.8924.5524.6124.35-1.60%141,536
Jul 31, 202425.0225.0924.9725.0124.750.48%94,112
Jul 30, 202424.8124.9424.8024.8924.630.12%88,763
Jul 29, 202424.9024.9024.7224.8624.60-0.32%97,998
Jul 26, 202424.8324.9424.8124.9424.681.55%113,895
Jul 25, 202424.5024.7224.5024.5624.300.74%100,654
Jul 24, 202424.4924.5424.3724.3824.13-0.45%167,056
Jul 23, 202424.5924.5924.4724.4924.24-0.53%71,738
Jul 22, 202424.5924.7124.5724.6224.360.70%154,954
Jul 19, 202424.4924.5524.4424.4524.20-0.49%26,389
Jul 18, 202424.7224.8224.5424.5724.31-0.16%151,997
Jul 17, 202424.5224.6724.5124.6124.350.57%182,620
Jul 16, 202424.3124.5024.3024.4724.22-0.08%133,374
Jul 15, 202424.5924.5924.4324.4924.24-0.45%92,517
Jul 12, 202424.5624.7124.5224.6024.341.03%162,731
Jul 11, 202424.3124.4224.3124.3524.100.58%121,904
Jul 10, 202424.0824.2524.0824.2123.961.04%132,039
Jul 9, 202423.9524.0223.9123.9623.71-0.25%136,750
Jul 8, 202424.0924.1423.9924.0223.77-0.13%126,660
Jul 5, 202424.0624.0823.9324.0523.800.54%109,021
Jul 3, 202423.8223.9923.8223.9223.671.10%166,329
Jul 2, 202423.5923.7023.5823.6623.41-0.08%118,966