Skip to main content
Schwab International Dividend Equity ETF (SCHY)
NYSEARCA: SCHY · Real-Time Price · USD
23.08
+0.07 (0.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

SCHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202426.2526.4226.2426.4026.081.15%91,143
Sep 25, 202426.3626.3626.0726.1025.79-1.62%133,165
Sep 24, 202426.4026.5426.3326.5325.940.91%94,791
Sep 23, 202426.2626.3126.1926.2925.700.57%164,828
Sep 20, 202426.2126.2126.0626.1425.56-0.61%104,737
Sep 19, 202426.3326.3426.1326.3025.710.84%152,556
Sep 18, 202426.1726.3126.0526.0825.50-0.27%82,324
Sep 17, 202426.2626.2826.0826.1525.57-0.65%93,346
Sep 16, 202426.1126.3226.1126.3225.731.04%86,419
Sep 13, 202426.0826.1626.0226.0525.470.32%72,760
Sep 12, 202425.8226.0025.7625.9725.390.57%70,892
Sep 11, 202425.7725.8925.6025.8225.24-0.15%129,007
Sep 10, 202425.8525.8625.6525.8625.28-85,367
Sep 9, 202425.7425.9725.7425.8625.280.65%58,422
Sep 6, 202425.9125.9825.6525.6925.12-0.99%53,532
Sep 5, 202425.9926.0225.9125.9525.370.50%38,373
Sep 4, 202425.7225.9425.7225.8225.240.39%84,162
Sep 3, 202425.8025.9625.7225.7225.15-1.11%83,528
Aug 30, 202426.0626.1125.9026.0125.43-0.19%95,042
Aug 29, 202426.0826.1625.9726.0625.48-0.04%113,842
Aug 28, 202426.0926.1425.9926.0725.49-0.19%55,884
Aug 27, 202426.0626.1826.0326.1225.540.42%98,998
Aug 26, 202426.0226.1226.0126.0125.43-0.08%103,101
Aug 23, 202425.7426.0525.7226.0325.451.96%102,372
Aug 22, 202425.7325.7325.5325.5324.96-0.62%75,592
Aug 21, 202425.6125.7525.5725.6925.120.82%70,912
Aug 20, 202425.4825.5425.4725.4824.91-0.39%105,021
Aug 19, 202425.4325.5925.3725.5825.011.15%255,108
Aug 16, 202425.1625.3225.1425.2924.730.36%121,606
Aug 15, 202425.1025.2125.0925.2024.641.12%148,876
Aug 14, 202424.8825.0524.8824.9224.360.16%319,150
Aug 13, 202424.6724.9224.6724.8824.320.97%188,248
Aug 12, 202424.6224.6924.5724.6424.090.08%137,351
Aug 9, 202424.5724.6624.4524.6224.07-0.12%81,573
Aug 8, 202424.4424.6524.4424.6524.101.40%87,428
Aug 7, 202424.4824.6224.3124.3123.770.75%81,478
Aug 6, 202424.0224.2623.9624.1323.59-0.08%406,551
Aug 5, 202424.1024.2824.0324.1523.61-2.31%141,565
Aug 2, 202424.6424.7624.5024.7224.170.45%81,529
Aug 1, 202424.8124.8924.5524.6124.06-1.60%141,536