Skip to main content
Schwab International Dividend Equity ETF (SCHY)
NYSEARCA: SCHY · Real-Time Price · USD
24.32
-0.18 (-0.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

SCHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.4524.4524.3024.3224.32-0.73%204,857
Feb 20, 202524.3724.5024.3724.5024.500.91%152,272
Feb 19, 202524.2424.3124.1524.2824.28-0.53%243,471
Feb 18, 202524.3824.4624.3524.4124.410.12%166,375
Feb 14, 202524.4424.4724.3524.3824.38-0.29%161,190
Feb 13, 202524.2624.4524.2024.4524.450.58%200,093
Feb 12, 202524.1424.3724.1424.3124.310.08%144,652
Feb 11, 202524.1824.2924.1324.2924.290.45%127,798
Feb 10, 202524.1324.2124.1324.1824.180.33%114,907
Feb 7, 202524.2524.2624.0324.1024.10-0.25%198,974
Feb 6, 202524.1824.2124.1424.1624.16-0.21%208,172
Feb 5, 202524.1424.2224.1124.2124.211.17%179,114
Feb 4, 202523.7723.9723.7723.9323.931.06%167,716
Feb 3, 202523.5323.7823.5023.6823.68-0.59%302,126
Jan 31, 202524.0024.0923.8223.8223.82-0.87%217,612
Jan 30, 202523.9824.1523.9724.0324.030.84%205,604
Jan 29, 202523.8423.9423.7923.8323.83-0.38%159,184
Jan 28, 202523.9924.0323.8523.9223.92-0.54%307,235
Jan 27, 202523.9124.0523.9124.0524.051.52%448,006
Jan 24, 202523.7123.7523.6823.6923.690.25%286,488
Jan 23, 202523.5923.6923.5123.6323.630.81%364,613
Jan 22, 202523.6023.6623.4323.4423.44-1.31%2,641,554
Jan 21, 202523.6023.7523.5723.7523.751.45%237,334
Jan 17, 202523.3623.5123.3623.4123.410.47%382,075
Jan 16, 202523.1923.3623.1923.3023.300.13%249,946
Jan 15, 202523.2823.2823.1623.2723.271.13%195,976
Jan 14, 202522.9523.0222.8923.0123.010.44%201,643
Jan 13, 202522.8422.9322.8122.9122.91-0.35%687,039
Jan 10, 202523.1223.1222.9322.9922.99-1.29%580,735
Jan 8, 202523.1723.2923.0723.2923.290.04%279,933
Jan 7, 202523.4023.4523.2723.2823.28-0.26%520,188
Jan 6, 202523.4223.4323.2723.3423.340.56%392,184
Jan 3, 202523.3023.3023.1423.2123.210.26%209,406
Jan 2, 202523.2123.2823.0823.1523.150.13%200,835
Dec 31, 202423.1423.2123.0623.1223.120.04%244,129
Dec 30, 202423.1523.1623.0123.1123.11-0.47%330,933
Dec 27, 202423.1923.2623.1323.2223.220.13%288,841
Dec 26, 202423.1023.2623.1023.1923.19-338,747
Dec 24, 202423.2423.2423.1123.1923.190.04%101,969
Dec 23, 202423.1423.1923.0023.1823.180.43%2,031,221
Dec 20, 202422.8923.2122.8523.0823.080.30%372,304
Dec 19, 202423.1523.1523.0123.0123.01-0.35%828,048
Dec 18, 202423.5923.5923.0223.0923.09-2.33%432,837
Dec 17, 202423.7023.7023.5823.6423.64-0.46%369,816
Dec 16, 202423.7723.8323.7123.7523.75-0.46%279,409
Dec 13, 202423.8823.8923.7923.8623.86-1.20%327,308
Dec 12, 202424.2624.3124.1324.1523.86-0.90%137,058
Dec 11, 202424.4224.4224.3324.3724.08-0.04%120,850
Dec 10, 202424.4724.5024.3524.3824.09-0.51%172,312
Dec 9, 202424.6024.6524.5124.5124.210.18%111,080
Dec 6, 202424.6224.6224.4124.4624.17-0.24%111,448
Dec 5, 202424.4824.5724.4424.5224.230.78%175,440
Dec 4, 202424.3724.3924.3124.3324.04-0.04%147,951
Dec 3, 202424.4124.4424.3124.3424.05-169,623
Dec 2, 202424.3224.3424.1524.3424.05-0.16%207,444
Nov 29, 202424.2224.3824.2124.3824.090.70%105,795
Nov 27, 202424.1424.2824.1424.2123.920.54%274,122
Nov 26, 202424.1624.1624.0024.0823.79-0.37%160,795
Nov 25, 202424.2924.3024.1424.1723.88-0.04%234,119
Nov 22, 202424.0924.1924.0724.1823.890.54%207,667
Nov 21, 202424.0324.0923.9624.0523.76-167,982
Nov 20, 202424.0424.0523.9324.0523.76-0.33%189,916
Nov 19, 202424.0424.1623.9824.1323.84-0.21%239,251
Nov 18, 202424.0124.2024.0124.1823.890.79%128,100
Nov 15, 202423.9824.0123.9523.9923.700.25%118,774
Nov 14, 202424.0724.1023.9323.9323.640.04%97,366
Nov 13, 202424.0124.0123.8523.9223.63-0.46%210,269
Nov 12, 202424.2224.2223.9324.0323.74-1.60%301,928
Nov 11, 202424.4824.5024.4224.4224.13-0.45%124,611
Nov 8, 202424.5724.5724.4024.5324.24-1.29%252,417
Nov 7, 202424.7524.8724.7324.8524.551.64%186,168
Nov 6, 202424.5024.5024.2724.4524.16-1.85%426,476
Nov 5, 202424.8424.9124.7424.9124.610.73%136,558
Nov 4, 202424.8624.9124.7324.7324.430.06%131,105
Nov 1, 202424.8624.8624.7024.7224.420.35%167,651
Oct 31, 202424.7024.7024.4724.6324.33-0.61%228,199
Oct 30, 202424.7624.8624.7524.7824.48-0.52%1,398,632
Oct 29, 202424.9925.0224.8924.9124.61-0.52%153,885
Oct 28, 202424.9825.0824.9625.0424.740.81%112,380
Oct 25, 202424.9524.9924.8224.8424.54-0.64%116,878
Oct 24, 202425.0525.1424.8625.0024.700.28%415,946
Oct 23, 202424.9524.9924.8424.9324.63-0.80%143,635
Oct 22, 202425.1025.1425.0125.1324.83-0.44%224,819
Oct 21, 202425.4425.4425.2125.2424.94-1.06%176,113
Oct 18, 202425.4725.5125.4425.5125.200.24%95,035
Oct 17, 202425.5325.5325.4325.4525.14-0.24%141,054
Oct 16, 202425.4725.5625.4725.5125.200.35%160,292
Oct 15, 202425.4925.5325.4025.4225.12-0.70%128,262
Oct 14, 202425.4825.6025.4225.6025.290.35%77,352
Oct 11, 202425.4325.5525.4325.5125.20-0.08%123,078
Oct 10, 202425.5225.5325.4025.5325.22-83,872
Oct 9, 202425.4025.5425.3925.5325.220.04%338,253
Oct 8, 202425.5525.5525.4425.5225.210.04%150,438
Oct 7, 202425.6825.6825.4825.5125.20-0.55%125,382
Oct 4, 202425.5525.6525.5325.6525.340.31%66,699
Oct 3, 202425.7325.7325.5425.5725.26-1.54%219,359
Oct 2, 202426.0026.0025.8725.9725.66-0.35%139,487
Oct 1, 202426.1726.1725.9626.0625.75-0.42%105,675
Sep 30, 202426.2926.3326.0726.1725.86-0.83%213,281
Sep 27, 202426.4426.5126.3626.3926.07-0.04%119,734