Schwab International Dividend Equity ETF (SCHY)

SCHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	32.79	32.80	32.61	32.71	32.71	-	474,413
Apr 15, 2026	32.76	32.79	32.68	32.71	32.71	-0.49%	707,405
Apr 14, 2026	32.85	32.89	32.78	32.87	32.87	0.09%	444,259
Apr 13, 2026	32.47	32.86	32.45	32.84	32.84	0.58%	475,407
Apr 10, 2026	32.78	32.78	32.56	32.65	32.65	-0.12%	377,716
Apr 9, 2026	32.55	32.80	32.49	32.69	32.69	0.18%	854,823
Apr 8, 2026	32.61	32.64	32.43	32.63	32.63	1.78%	677,885
Apr 7, 2026	31.96	32.11	31.73	32.06	32.06	0.09%	513,511
Apr 6, 2026	32.00	32.08	31.92	32.03	32.03	0.50%	693,927
Apr 2, 2026	31.56	31.91	31.49	31.87	31.87	0.41%	516,577
Apr 1, 2026	31.75	31.87	31.59	31.74	31.74	0.25%	616,450
Mar 31, 2026	31.42	31.68	31.23	31.66	31.66	1.93%	440,228
Mar 30, 2026	31.06	31.25	30.95	31.06	31.06	0.88%	525,351
Mar 27, 2026	30.86	31.05	30.73	30.79	30.79	-0.36%	499,662
Mar 26, 2026	31.06	31.22	30.88	30.90	30.90	-0.90%	448,783
Mar 25, 2026	31.21	31.28	31.03	31.18	31.18	0.55%	1,017,119
Mar 24, 2026	30.90	31.16	30.85	31.01	30.83	-0.67%	1,115,897
Mar 23, 2026	31.14	31.48	30.96	31.22	31.04	1.23%	1,032,248
Mar 20, 2026	31.32	31.38	30.71	30.84	30.66	-2.10%	1,008,162
Mar 19, 2026	31.20	31.61	31.13	31.50	31.32	0.35%	609,282
Mar 18, 2026	31.76	31.79	31.37	31.39	31.21	-2.06%	753,942
Mar 17, 2026	32.13	32.17	32.01	32.05	31.86	0.72%	410,676
Mar 16, 2026	31.70	31.93	31.67	31.82	31.63	1.40%	582,603
Mar 13, 2026	31.72	31.80	31.31	31.38	31.20	-0.25%	549,348
Mar 12, 2026	31.64	31.64	31.38	31.46	31.28	-1.29%	632,933
Mar 11, 2026	31.84	31.92	31.67	31.87	31.68	-0.22%	722,263
Mar 10, 2026	32.04	32.32	31.91	31.94	31.75	-0.09%	1,281,033
Mar 9, 2026	31.40	32.06	31.22	31.97	31.78	0.66%	1,150,015
Mar 6, 2026	31.46	31.84	31.39	31.76	31.57	-0.35%	791,756
Mar 5, 2026	32.12	32.23	31.65	31.87	31.68	-2.24%	770,766
Mar 4, 2026	32.48	32.61	32.37	32.60	32.41	0.49%	683,687
Mar 3, 2026	32.26	32.50	31.88	32.44	32.25	-2.79%	1,297,567
Mar 2, 2026	33.35	33.49	33.19	33.37	33.17	-1.65%	1,014,084
Feb 27, 2026	33.90	34.04	33.83	33.93	33.73	0.53%	965,594
Feb 26, 2026	33.79	33.80	33.61	33.75	33.55	-0.41%	484,849
Feb 25, 2026	33.75	33.93	33.73	33.89	33.69	0.56%	873,842
Feb 24, 2026	33.63	33.74	33.58	33.70	33.50	0.30%	725,671
Feb 23, 2026	33.58	33.67	33.51	33.60	33.40	0.42%	759,889
Feb 20, 2026	33.17	33.46	33.15	33.46	33.26	0.84%	841,018
Feb 19, 2026	33.05	33.18	32.94	33.18	32.99	-0.30%	753,501
Feb 18, 2026	33.43	33.44	33.21	33.28	33.08	-0.27%	730,199
Feb 17, 2026	33.22	33.39	33.07	33.37	33.17	0.42%	793,036
Feb 13, 2026	33.11	33.27	32.97	33.23	33.04	0.45%	526,129
Feb 12, 2026	33.28	33.30	33.01	33.08	32.89	-0.87%	942,558
Feb 11, 2026	33.20	33.40	33.14	33.37	33.17	1.18%	852,095
Feb 10, 2026	33.04	33.04	32.92	32.98	32.79	-	872,194
Feb 9, 2026	32.87	33.00	32.81	32.98	32.79	0.58%	975,067
Feb 6, 2026	32.59	32.79	32.59	32.79	32.60	1.64%	795,293
Feb 5, 2026	32.24	32.40	32.19	32.26	32.07	-0.71%	793,117
Feb 4, 2026	32.52	32.61	32.36	32.49	32.30	1.34%	825,048

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.