Schwab International Dividend Equity ETF (SCHY)

SCHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	28.15	28.18	28.06	28.14	28.14	-0.39%	284,412
Sep 17, 2025	28.36	28.49	28.21	28.25	28.25	-0.63%	466,453
Sep 16, 2025	28.43	28.45	28.34	28.43	28.43	-0.11%	289,262
Sep 15, 2025	28.45	28.46	28.36	28.46	28.46	0.25%	307,933
Sep 12, 2025	28.40	28.42	28.33	28.39	28.39	-0.42%	267,726
Sep 11, 2025	28.32	28.53	28.29	28.51	28.51	1.03%	301,925
Sep 10, 2025	28.28	28.30	28.22	28.22	28.22	-0.18%	834,139
Sep 9, 2025	28.29	28.33	28.23	28.27	28.27	-0.18%	814,716
Sep 8, 2025	28.28	28.32	28.19	28.32	28.32	0.35%	623,574
Sep 5, 2025	28.23	28.33	28.14	28.22	28.22	0.50%	851,013
Sep 4, 2025	28.04	28.10	27.99	28.08	28.08	0.72%	251,568
Sep 3, 2025	27.82	27.89	27.76	27.88	27.88	0.18%	804,697
Sep 2, 2025	27.78	27.87	27.71	27.83	27.83	-0.75%	690,863
Aug 29, 2025	27.97	28.08	27.97	28.04	28.04	-0.07%	637,930
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.