Skip to main content
Schwab International Dividend Equity ETF (SCHY)
NYSEARCA: SCHY · Real-Time Price · USD
24.63
-0.15 (-0.61%)
Oct 31, 2024, 4:00 PM EDT - Market closed

SCHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%153,900
Oct 28, 202424.9825.0824.9625.0425.040.81%112,400
Oct 25, 202424.9524.9924.8224.8424.84-0.64%116,900
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%141,100
Oct 16, 202425.4725.5625.4725.5125.510.35%160,300
Oct 15, 202425.4925.5325.4025.4225.42-0.70%128,300
Oct 14, 202425.4825.6025.4225.6025.600.35%77,400
Oct 11, 202425.4325.5525.4325.5125.51-0.08%123,100
Oct 10, 202425.5225.5325.4025.5325.53-83,900
Oct 9, 202425.4025.5425.3925.5325.530.04%338,300
Oct 8, 202425.5525.5525.4425.5225.520.04%150,438
Oct 7, 202425.6825.6825.4825.5125.51-0.55%125,400
Oct 4, 202425.5525.6525.5325.6525.650.31%66,700
Oct 3, 202425.7325.7325.5425.5725.57-1.54%219,400
Oct 2, 202426.0026.0025.8725.9725.97-0.35%139,500
Oct 1, 202426.1726.1725.9626.0626.06-0.42%105,700
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, 202426.4026.5426.3326.5326.260.91%94,800
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%152,600
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, 202426.0826.1626.0226.0525.780.31%72,800
Sep 12, 202425.8226.0025.7625.9725.700.58%70,900
Sep 11, 202425.7725.8925.6025.8225.55-0.15%129,007
Sep 10, 202425.8525.8625.6525.8625.59-85,400
Sep 9, 202425.7425.9725.7425.8625.590.66%58,422
Sep 6, 202425.9125.9825.6525.6925.43-1.00%53,532
Sep 5, 202425.9926.0225.9125.9525.680.50%38,400
Sep 4, 202425.7225.9425.7225.8225.550.39%84,200
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%55,900
Aug 27, 202426.0626.1826.0326.1225.850.42%99,000
Aug 26, 202426.0226.1226.0126.0125.74-0.08%103,101
Aug 23, 202425.7426.0525.7226.0325.761.96%102,400
Aug 22, 202425.7325.7325.5225.5325.27-0.62%75,600
Aug 21, 202425.6125.7525.5725.6925.420.82%70,912
Aug 20, 202425.4825.5425.4725.4825.22-0.39%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%148,900
Aug 14, 202424.8825.0524.8824.9224.660.16%319,150
Aug 13, 202424.6724.9224.6724.8824.620.97%188,248
Aug 12, 202424.6224.6924.5624.6424.380.08%137,400
Aug 9, 202424.5724.6624.4524.6224.36-0.12%81,600
Aug 8, 202424.4424.6524.4424.6524.391.40%87,428
Aug 7, 202424.4824.6224.3124.3124.060.75%81,500
Aug 6, 202424.0224.2623.9624.1323.88-0.08%406,600
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%88,800
Jul 29, 202424.9024.9024.7224.8624.60-0.32%98,000
Jul 26, 202424.8324.9424.8124.9424.681.55%113,895
Jul 25, 202424.5024.7224.5024.5624.310.74%100,700
Jul 24, 202424.4924.5424.3724.3824.13-0.45%167,100
Jul 23, 202424.5924.5924.4724.4924.24-0.53%71,738
Jul 22, 202424.5924.7124.5724.6224.360.70%155,000
Jul 19, 202424.4924.5524.4424.4524.20-0.49%26,400
Jul 18, 202424.7224.8224.5424.5724.32-0.16%152,000
Jul 17, 202424.5224.6724.5124.6124.350.57%182,620
Jul 16, 202424.3124.5024.3024.4724.22-0.08%133,400
Jul 15, 202424.5924.5924.4324.4924.24-0.45%92,517
Jul 12, 202424.5624.7124.5224.6024.351.03%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%136,800
Jul 8, 202424.0924.1423.9924.0223.77-0.12%126,700
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%119,000
Jul 1, 202423.7523.9223.6523.6823.430.47%249,200
Jun 28, 202423.5223.6423.5023.5723.330.08%120,400
Jun 27, 202423.5723.6323.5023.5523.310.04%143,400
Jun 26, 202423.5823.6223.4923.5423.30-2.49%100,500
Jun 25, 202424.1124.1924.0224.1423.55-0.08%128,300
Jun 24, 202424.0624.2324.0524.1623.570.83%94,900
Jun 21, 202423.9824.0423.9023.9623.37-0.42%84,500
Jun 20, 202423.9524.0723.9524.0623.470.25%134,223
Jun 18, 202423.8924.0523.8924.0023.410.71%75,400
Jun 17, 202423.7023.8523.6423.8323.24-0.04%113,500
Jun 14, 202423.7423.8423.6123.8423.25-0.54%74,106
Jun 13, 202424.0524.0523.9023.9723.38-0.95%86,008
Jun 12, 202424.3124.3924.1724.2023.610.75%77,900
Jun 11, 202424.0124.0723.9124.0223.43-1.19%140,300