Schwab International Dividend Equity ETF (SCHY)
NYSEARCA: SCHY · Real-Time Price · USD
30.03
-0.04 (-0.13%)
At close: Jan 9, 2026, 4:00 PM EST
30.05
+0.02 (0.07%)
After-hours: Jan 9, 2026, 8:00 PM EST
SCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 29.93 | 30.03 | 29.90 | 30.03 | 30.03 | -0.13% | 490,989 |
| Jan 8, 2026 | 29.93 | 30.07 | 29.90 | 30.07 | 30.07 | 0.27% | 430,974 |
| Jan 7, 2026 | 30.05 | 30.05 | 29.96 | 29.99 | 29.99 | -0.20% | 448,621 |
| Jan 6, 2026 | 30.19 | 30.25 | 30.05 | 30.05 | 30.05 | -0.13% | 652,915 |
| Jan 5, 2026 | 29.89 | 30.09 | 29.79 | 30.09 | 30.09 | 0.17% | 715,024 |
| Jan 2, 2026 | 29.97 | 30.04 | 29.92 | 30.04 | 30.04 | 0.74% | 707,147 |
| Dec 31, 2025 | 29.89 | 29.89 | 29.80 | 29.82 | 29.82 | -0.40% | 315,654 |
| Dec 30, 2025 | 29.98 | 30.00 | 29.93 | 29.94 | 29.94 | 0.37% | 363,305 |
| Dec 29, 2025 | 29.86 | 29.90 | 29.80 | 29.83 | 29.83 | -0.43% | 980,703 |
| Dec 26, 2025 | 29.98 | 30.00 | 29.91 | 29.96 | 29.96 | 0.10% | 299,818 |
| Dec 24, 2025 | 29.91 | 29.94 | 29.91 | 29.93 | 29.93 | 0.07% | 218,733 |
| Dec 23, 2025 | 29.79 | 29.92 | 29.79 | 29.91 | 29.91 | 0.74% | 375,410 |
| Dec 22, 2025 | 29.61 | 29.72 | 29.59 | 29.69 | 29.69 | 0.51% | 381,361 |
| Dec 19, 2025 | 29.50 | 29.63 | 29.48 | 29.54 | 29.54 | 0.20% | 343,861 |
| Dec 18, 2025 | 29.51 | 29.58 | 29.41 | 29.48 | 29.48 | 0.34% | 285,194 |
| Dec 17, 2025 | 29.49 | 29.52 | 29.38 | 29.38 | 29.38 | -0.41% | 347,828 |
| Dec 16, 2025 | 29.66 | 29.66 | 29.44 | 29.50 | 29.50 | -0.47% | 616,737 |
| Dec 15, 2025 | 29.65 | 29.67 | 29.55 | 29.64 | 29.64 | 0.71% | 522,464 |
| Dec 12, 2025 | 29.54 | 29.54 | 29.33 | 29.43 | 29.43 | -0.54% | 358,179 |
| Dec 11, 2025 | 29.49 | 29.64 | 29.49 | 29.59 | 29.59 | -0.60% | 356,784 |
| Dec 10, 2025 | 29.56 | 29.78 | 29.53 | 29.77 | 29.45 | 1.19% | 409,360 |
| Dec 9, 2025 | 29.48 | 29.53 | 29.42 | 29.42 | 29.10 | - | 330,379 |
| Dec 8, 2025 | 29.50 | 29.50 | 29.36 | 29.42 | 29.10 | -0.14% | 367,945 |
| Dec 5, 2025 | 29.57 | 29.61 | 29.45 | 29.46 | 29.14 | -0.44% | 511,835 |
| Dec 4, 2025 | 29.68 | 29.68 | 29.53 | 29.59 | 29.27 | 0.03% | 494,233 |
| Dec 3, 2025 | 29.52 | 29.59 | 29.48 | 29.58 | 29.26 | 0.34% | 324,997 |
| Dec 2, 2025 | 29.45 | 29.50 | 29.37 | 29.48 | 29.16 | 0.55% | 392,182 |
| Dec 1, 2025 | 29.43 | 29.47 | 29.32 | 29.32 | 29.00 | -0.54% | 427,450 |
| Nov 28, 2025 | 29.33 | 29.48 | 29.33 | 29.48 | 29.16 | 0.24% | 201,902 |
| Nov 26, 2025 | 29.25 | 29.46 | 29.23 | 29.41 | 29.09 | 0.96% | 344,905 |
| Nov 25, 2025 | 28.95 | 29.18 | 28.91 | 29.13 | 28.82 | 1.18% | 308,202 |
| Nov 24, 2025 | 28.80 | 28.85 | 28.71 | 28.79 | 28.48 | -0.21% | 360,993 |
| Nov 21, 2025 | 28.62 | 28.87 | 28.61 | 28.85 | 28.54 | 1.55% | 509,460 |
| Nov 20, 2025 | 28.77 | 28.78 | 28.41 | 28.41 | 28.10 | -0.98% | 495,341 |
| Nov 19, 2025 | 28.75 | 28.82 | 28.61 | 28.69 | 28.38 | -0.59% | 510,021 |
| Nov 18, 2025 | 28.77 | 28.90 | 28.69 | 28.86 | 28.55 | 0.03% | 533,414 |
| Nov 17, 2025 | 28.99 | 29.06 | 28.78 | 28.85 | 28.54 | -0.83% | 700,036 |
| Nov 14, 2025 | 29.04 | 29.12 | 29.02 | 29.09 | 28.78 | -0.17% | 370,095 |
| Nov 13, 2025 | 29.26 | 29.30 | 29.12 | 29.14 | 28.83 | -0.41% | 1,103,677 |
| Nov 12, 2025 | 29.19 | 29.30 | 29.17 | 29.26 | 28.95 | 0.14% | 506,551 |
| Nov 11, 2025 | 29.08 | 29.24 | 29.05 | 29.22 | 28.91 | 1.28% | 422,055 |
| Nov 10, 2025 | 28.70 | 28.85 | 28.64 | 28.85 | 28.54 | 0.73% | 508,893 |
| Nov 7, 2025 | 28.41 | 28.64 | 28.35 | 28.64 | 28.33 | 0.60% | 341,018 |
| Nov 6, 2025 | 28.41 | 28.51 | 28.39 | 28.47 | 28.16 | 0.49% | 368,977 |
| Nov 5, 2025 | 28.22 | 28.35 | 28.20 | 28.33 | 28.03 | 0.82% | 346,297 |
| Nov 4, 2025 | 28.04 | 28.20 | 28.00 | 28.10 | 27.80 | -0.43% | 351,059 |
| Nov 3, 2025 | 28.22 | 28.23 | 28.11 | 28.22 | 27.92 | -0.21% | 516,230 |
| Oct 31, 2025 | 28.27 | 28.31 | 28.21 | 28.28 | 27.98 | -0.42% | 433,004 |
| Oct 30, 2025 | 28.26 | 28.45 | 28.26 | 28.40 | 28.09 | -0.14% | 743,316 |
| Oct 29, 2025 | 28.64 | 28.65 | 28.36 | 28.44 | 28.13 | -0.70% | 419,593 |