Schwab International Dividend Equity ETF (SCHY)
NYSEARCA: SCHY · Real-Time Price · USD
27.76
+0.21 (0.76%)
At close: Sep 26, 2025, 4:00 PM EDT
27.77
+0.01 (0.04%)
After-hours: Sep 26, 2025, 8:00 PM EDT
SCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.69 | 27.79 | 27.69 | 27.76 | 27.76 | 0.76% | 618,641 |
| Sep 25, 2025 | 27.59 | 27.63 | 27.46 | 27.55 | 27.55 | -0.35% | 345,130 |
| Sep 24, 2025 | 27.71 | 27.77 | 27.64 | 27.65 | 27.65 | -1.61% | 409,704 |
| Sep 23, 2025 | 28.15 | 28.16 | 28.06 | 28.10 | 27.85 | 0.07% | 389,788 |
| Sep 22, 2025 | 28.05 | 28.12 | 28.00 | 28.08 | 27.83 | 0.14% | 479,081 |
| Sep 19, 2025 | 28.12 | 28.12 | 28.01 | 28.04 | 27.79 | -0.36% | 259,023 |
| Sep 18, 2025 | 28.15 | 28.18 | 28.06 | 28.14 | 27.89 | -0.39% | 293,787 |
| Sep 17, 2025 | 28.36 | 28.49 | 28.21 | 28.25 | 28.00 | -0.63% | 466,453 |
| Sep 16, 2025 | 28.43 | 28.45 | 28.34 | 28.43 | 28.18 | -0.11% | 289,262 |
| Sep 15, 2025 | 28.45 | 28.46 | 28.36 | 28.46 | 28.21 | 0.25% | 307,933 |
| Sep 12, 2025 | 28.40 | 28.42 | 28.33 | 28.39 | 28.14 | -0.42% | 267,726 |
| Sep 11, 2025 | 28.32 | 28.53 | 28.29 | 28.51 | 28.26 | 1.03% | 301,925 |
| Sep 10, 2025 | 28.28 | 28.30 | 28.22 | 28.22 | 27.97 | -0.18% | 834,139 |
| Sep 9, 2025 | 28.29 | 28.33 | 28.23 | 28.27 | 28.02 | -0.18% | 814,716 |
| Sep 8, 2025 | 28.28 | 28.32 | 28.19 | 28.32 | 28.07 | 0.35% | 623,574 |
| Sep 5, 2025 | 28.23 | 28.33 | 28.14 | 28.22 | 27.97 | 0.50% | 851,013 |
| Sep 4, 2025 | 28.04 | 28.10 | 27.99 | 28.08 | 27.83 | 0.72% | 251,568 |
| Sep 3, 2025 | 27.82 | 27.89 | 27.76 | 27.88 | 27.63 | 0.18% | 804,697 |
| Sep 2, 2025 | 27.78 | 27.87 | 27.71 | 27.83 | 27.58 | -0.75% | 690,863 |
| Aug 29, 2025 | 27.97 | 28.08 | 27.97 | 28.04 | 27.79 | -0.07% | 637,930 |
| Aug 28, 2025 | 28.07 | 28.10 | 27.97 | 28.06 | 27.81 | 0.11% | 325,713 |
| Aug 27, 2025 | 27.90 | 28.05 | 27.86 | 28.03 | 27.78 | - | 978,402 |
| Aug 26, 2025 | 28.02 | 28.04 | 27.96 | 28.03 | 27.78 | -0.57% | 287,769 |
| Aug 25, 2025 | 28.42 | 28.45 | 28.17 | 28.19 | 27.94 | -1.43% | 1,183,282 |
| Aug 22, 2025 | 28.37 | 28.66 | 28.37 | 28.60 | 28.34 | 0.85% | 581,391 |
| Aug 21, 2025 | 28.36 | 28.38 | 28.30 | 28.36 | 28.11 | -0.35% | 277,487 |
| Aug 20, 2025 | 28.39 | 28.48 | 28.39 | 28.46 | 28.21 | 0.92% | 1,053,408 |
| Aug 19, 2025 | 28.19 | 28.29 | 28.17 | 28.20 | 27.95 | 0.21% | 271,862 |
| Aug 18, 2025 | 28.12 | 28.16 | 28.07 | 28.14 | 27.89 | -0.42% | 417,295 |
| Aug 15, 2025 | 28.24 | 28.26 | 28.19 | 28.26 | 28.01 | 0.50% | 262,772 |
| Aug 14, 2025 | 28.06 | 28.14 | 28.00 | 28.12 | 27.87 | -0.35% | 347,025 |
| Aug 13, 2025 | 28.14 | 28.22 | 28.06 | 28.22 | 27.97 | 0.71% | 283,819 |
| Aug 12, 2025 | 27.84 | 28.03 | 27.84 | 28.02 | 27.77 | 1.12% | 319,360 |
| Aug 11, 2025 | 27.65 | 27.73 | 27.63 | 27.71 | 27.46 | - | 535,413 |
| Aug 8, 2025 | 27.69 | 27.79 | 27.69 | 27.71 | 27.46 | 0.18% | 353,253 |
| Aug 7, 2025 | 27.67 | 27.70 | 27.53 | 27.66 | 27.41 | 0.73% | 255,690 |
| Aug 6, 2025 | 27.52 | 27.52 | 27.43 | 27.46 | 27.21 | 0.51% | 369,757 |
| Aug 5, 2025 | 27.28 | 27.37 | 27.23 | 27.32 | 27.08 | 0.29% | 217,464 |
| Aug 4, 2025 | 27.23 | 27.26 | 27.20 | 27.24 | 27.00 | 1.04% | 348,975 |
| Aug 1, 2025 | 26.97 | 27.02 | 26.83 | 26.96 | 26.72 | 0.15% | 511,751 |
| Jul 31, 2025 | 26.94 | 27.03 | 26.87 | 26.92 | 26.68 | -0.66% | 559,593 |
| Jul 30, 2025 | 27.21 | 27.26 | 27.02 | 27.10 | 26.86 | -0.77% | 434,309 |
| Jul 29, 2025 | 27.26 | 27.32 | 27.21 | 27.31 | 27.07 | 0.29% | 501,750 |
| Jul 28, 2025 | 27.39 | 27.39 | 27.20 | 27.23 | 26.99 | -1.38% | 396,042 |
| Jul 25, 2025 | 27.49 | 27.61 | 27.41 | 27.61 | 27.36 | -0.18% | 370,814 |
| Jul 24, 2025 | 27.67 | 27.77 | 27.65 | 27.66 | 27.41 | -0.82% | 358,595 |
| Jul 23, 2025 | 27.65 | 27.89 | 27.62 | 27.89 | 27.64 | 1.16% | 398,937 |
| Jul 22, 2025 | 27.36 | 27.57 | 27.36 | 27.57 | 27.32 | 0.77% | 416,683 |
| Jul 21, 2025 | 27.35 | 27.47 | 27.31 | 27.36 | 27.12 | 0.48% | 409,623 |
| Jul 18, 2025 | 27.39 | 27.39 | 27.21 | 27.23 | 26.99 | -0.22% | 333,241 |