Schwab International Dividend Equity ETF (SCHY)
NYSEARCA: SCHY · Real-Time Price · USD
26.26
+0.05 (0.19%)
May 13, 2025, 12:48 PM - Market open
SCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.22 | 26.24 | 26.13 | 26.24 | - | 0.11% | 197,737 |
| May 12, 2025 | 26.20 | 26.23 | 26.11 | 26.21 | 26.21 | -0.61% | 384,990 |
| May 9, 2025 | 26.42 | 26.42 | 26.31 | 26.37 | 26.37 | 0.42% | 281,394 |
| May 8, 2025 | 26.53 | 26.53 | 26.25 | 26.26 | 26.26 | -1.06% | 425,792 |
| May 7, 2025 | 26.61 | 26.65 | 26.49 | 26.54 | 26.54 | -0.56% | 310,022 |
| May 6, 2025 | 26.74 | 26.78 | 26.67 | 26.69 | 26.69 | 0.23% | 304,551 |
| May 5, 2025 | 26.58 | 26.67 | 26.58 | 26.63 | 26.63 | 0.26% | 304,138 |
| May 2, 2025 | 26.57 | 26.66 | 26.51 | 26.56 | 26.56 | 1.10% | 265,746 |
| May 1, 2025 | 26.50 | 26.50 | 26.20 | 26.27 | 26.27 | -0.38% | 357,859 |
| Apr 30, 2025 | 26.36 | 26.48 | 26.21 | 26.37 | 26.37 | 0.27% | 327,246 |
| Apr 29, 2025 | 26.27 | 26.33 | 26.23 | 26.30 | 26.30 | 0.27% | 268,538 |
| Apr 28, 2025 | 26.07 | 26.26 | 26.04 | 26.23 | 26.23 | 0.77% | 294,831 |
| Apr 25, 2025 | 26.04 | 26.08 | 25.90 | 26.03 | 26.03 | -0.38% | 194,167 |
| Apr 24, 2025 | 26.06 | 26.17 | 25.95 | 26.13 | 26.13 | 0.93% | 305,596 |
| Apr 23, 2025 | 26.08 | 26.15 | 25.80 | 25.89 | 25.89 | -0.31% | 588,099 |
| Apr 22, 2025 | 25.90 | 26.09 | 25.80 | 25.97 | 25.97 | 1.48% | 482,990 |
| Apr 21, 2025 | 25.72 | 25.74 | 25.45 | 25.59 | 25.59 | -0.04% | 488,443 |
| Apr 17, 2025 | 25.52 | 25.69 | 25.40 | 25.60 | 25.60 | 1.03% | 318,948 |
| Apr 16, 2025 | 25.39 | 25.48 | 25.21 | 25.34 | 25.34 | 0.64% | 408,553 |
| Apr 15, 2025 | 25.26 | 25.32 | 25.15 | 25.18 | 25.18 | 0.80% | 198,104 |
| Apr 14, 2025 | 24.89 | 25.07 | 24.78 | 24.98 | 24.98 | 0.85% | 227,196 |
| Apr 11, 2025 | 24.38 | 24.77 | 24.24 | 24.77 | 24.77 | 3.08% | 245,836 |
| Apr 10, 2025 | 24.13 | 24.23 | 23.66 | 24.03 | 24.03 | -0.66% | 287,937 |
| Apr 9, 2025 | 23.07 | 24.42 | 23.05 | 24.19 | 24.19 | 4.54% | 763,719 |
| Apr 8, 2025 | 23.94 | 23.94 | 22.97 | 23.14 | 23.14 | -0.98% | 453,020 |
| Apr 7, 2025 | 23.28 | 23.95 | 23.11 | 23.37 | 23.37 | -3.07% | 865,175 |
| Apr 4, 2025 | 24.73 | 24.74 | 24.02 | 24.11 | 24.11 | -4.93% | 690,866 |
| Apr 3, 2025 | 25.36 | 25.60 | 25.36 | 25.36 | 25.36 | 0.24% | 386,671 |
| Apr 2, 2025 | 25.22 | 25.32 | 25.18 | 25.30 | 25.30 | -0.51% | 219,383 |
| Apr 1, 2025 | 25.40 | 25.46 | 25.28 | 25.43 | 25.43 | 0.20% | 207,296 |
| Mar 31, 2025 | 25.22 | 25.40 | 25.18 | 25.38 | 25.38 | -0.35% | 376,977 |
| Mar 28, 2025 | 25.54 | 25.54 | 25.41 | 25.47 | 25.47 | 0.08% | 243,472 |
| Mar 27, 2025 | 25.40 | 25.50 | 25.38 | 25.45 | 25.45 | 0.39% | 234,787 |
| Mar 26, 2025 | 25.36 | 25.46 | 25.26 | 25.35 | 25.35 | -0.82% | 203,520 |
| Mar 25, 2025 | 25.63 | 25.65 | 25.54 | 25.56 | 25.42 | 0.39% | 202,690 |
| Mar 24, 2025 | 25.60 | 25.60 | 25.37 | 25.46 | 25.32 | -0.20% | 393,512 |
| Mar 21, 2025 | 25.49 | 25.53 | 25.42 | 25.51 | 25.37 | -0.31% | 233,159 |
| Mar 20, 2025 | 25.51 | 25.59 | 25.44 | 25.59 | 25.45 | -0.43% | 224,727 |
| Mar 19, 2025 | 25.63 | 25.73 | 25.55 | 25.70 | 25.56 | 0.04% | 252,989 |
| Mar 18, 2025 | 25.75 | 25.75 | 25.57 | 25.69 | 25.55 | -0.08% | 236,734 |
| Mar 17, 2025 | 25.50 | 25.72 | 25.50 | 25.71 | 25.57 | 1.14% | 321,919 |
| Mar 14, 2025 | 25.25 | 25.42 | 25.17 | 25.42 | 25.28 | 0.91% | 209,722 |
| Mar 13, 2025 | 25.09 | 25.19 | 25.06 | 25.19 | 25.05 | -0.28% | 477,655 |
| Mar 12, 2025 | 25.17 | 25.26 | 25.06 | 25.26 | 25.12 | 0.04% | 563,819 |
| Mar 11, 2025 | 25.33 | 25.34 | 25.07 | 25.25 | 25.11 | -0.39% | 1,380,469 |
| Mar 10, 2025 | 25.32 | 25.47 | 25.16 | 25.35 | 25.21 | -0.12% | 912,876 |
| Mar 7, 2025 | 25.14 | 25.43 | 25.14 | 25.38 | 25.24 | 0.99% | 257,608 |
| Mar 6, 2025 | 25.05 | 25.21 | 25.01 | 25.13 | 24.99 | 0.44% | 417,376 |
| Mar 5, 2025 | 24.84 | 25.05 | 24.83 | 25.02 | 24.88 | 1.50% | 231,213 |
| Mar 4, 2025 | 24.57 | 24.84 | 24.43 | 24.65 | 24.51 | 0.28% | 212,419 |