Skip to main content
Schwab International Dividend Equity ETF (SCHY)
NYSEARCA: SCHY · Real-Time Price · USD
29.46
-0.13 (-0.44%)
At close: Dec 5, 2025, 4:00 PM EST
29.75
+0.29 (0.98%)
After-hours: Dec 5, 2025, 8:00 PM EST

SCHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.5729.6129.4529.4629.46-0.44%508,184
Dec 4, 202529.6829.6829.5329.5929.590.03%494,020
Dec 3, 202529.5229.5929.4829.5829.580.34%324,572
Dec 2, 202529.4529.5029.3729.4829.480.55%391,415
Dec 1, 202529.4329.4729.3229.3229.32-0.54%427,199
Nov 28, 202529.3329.4829.3329.4829.480.24%201,729
Nov 26, 202529.2529.4629.2329.4129.410.96%344,629
Nov 25, 202528.9529.1828.9129.1329.131.18%308,115
Nov 24, 202528.8028.8528.7128.7928.79-0.21%360,993
Nov 21, 202528.6228.8728.6128.8528.851.55%509,460
Nov 20, 202528.7728.7828.4128.4128.41-0.98%495,341
Nov 19, 202528.7528.8228.6128.6928.69-0.59%510,021
Nov 18, 202528.7728.9028.6928.8628.860.03%533,414
Nov 17, 202528.9929.0628.7828.8528.85-0.83%700,036
Nov 14, 202529.0429.1229.0229.0929.09-0.17%370,095
Nov 13, 202529.2629.3029.1229.1429.14-0.41%1,103,677
Nov 12, 202529.1929.3029.1729.2629.260.14%506,551
Nov 11, 202529.0829.2429.0529.2229.221.28%422,055
Nov 10, 202528.7028.8528.6428.8528.850.73%508,893
Nov 7, 202528.4128.6428.3528.6428.640.60%341,018
Nov 6, 202528.4128.5128.3928.4728.470.49%368,977
Nov 5, 202528.2228.3528.2028.3328.330.82%346,297
Nov 4, 202528.0428.2028.0028.1028.10-0.43%351,059
Nov 3, 202528.2228.2328.1128.2228.22-0.21%516,230
Oct 31, 202528.2728.3128.2128.2828.28-0.42%433,004
Oct 30, 202528.2628.4528.2628.4028.40-0.14%743,316
Oct 29, 202528.6428.6528.3628.4428.44-0.70%419,593
Oct 28, 202528.5928.6928.5228.6428.640.17%605,005
Oct 27, 202528.5728.6028.5028.5928.590.49%571,133
Oct 24, 202528.4728.4928.4228.4528.45-0.28%257,510
Oct 23, 202528.4128.5328.4128.5328.530.67%323,104
Oct 22, 202528.2528.3928.2328.3428.340.43%366,513
Oct 21, 202528.3428.3428.2228.2228.22-0.70%305,625
Oct 20, 202528.3428.4228.3128.4228.420.25%306,532
Oct 17, 202528.2128.3728.1628.3528.350.46%349,804
Oct 16, 202528.1828.3028.1028.2228.220.57%289,126
Oct 15, 202528.0128.1027.9128.0628.060.14%389,068
Oct 14, 202527.7928.0727.7628.0228.020.65%300,484
Oct 13, 202527.8227.9027.7827.8427.840.22%265,805
Oct 10, 202528.0428.0527.7427.7827.78-0.54%527,849
Oct 9, 202528.1728.1827.9027.9327.93-0.21%261,806
Oct 8, 202528.0428.0427.9427.9927.990.07%237,930
Oct 7, 202527.9928.0227.9427.9727.97-0.32%334,604
Oct 6, 202528.0628.1128.0228.0628.06-0.36%325,302
Oct 3, 202528.0828.2028.0828.1628.160.32%324,051
Oct 2, 202528.0928.1227.9528.0728.07-0.21%355,566
Oct 1, 202528.0228.1928.0228.1328.130.68%421,831
Sep 30, 202527.7927.9727.7927.9427.940.29%385,614
Sep 29, 202527.8327.8727.7827.8627.860.36%498,700
Sep 26, 202527.6927.7927.6927.7627.760.76%618,698
Sep 25, 202527.5927.6327.4627.5527.55-0.35%345,130
Sep 24, 202527.7127.7727.6427.6527.65-1.61%409,704
Sep 23, 202528.1528.1628.0628.1027.850.07%389,788
Sep 22, 202528.0528.1228.0028.0827.830.14%479,081
Sep 19, 202528.1228.1228.0128.0427.79-0.36%259,023
Sep 18, 202528.1528.1828.0628.1427.89-0.39%293,787
Sep 17, 202528.3628.4928.2128.2528.00-0.63%466,453
Sep 16, 202528.4328.4528.3428.4328.18-0.11%289,262
Sep 15, 202528.4528.4628.3628.4628.210.25%307,933
Sep 12, 202528.4028.4228.3328.3928.14-0.42%267,726
Sep 11, 202528.3228.5328.2928.5128.261.03%301,925
Sep 10, 202528.2828.3028.2228.2227.97-0.18%834,139
Sep 9, 202528.2928.3328.2328.2728.02-0.18%814,716
Sep 8, 202528.2828.3228.1928.3228.070.35%623,574
Sep 5, 202528.2328.3328.1428.2227.970.50%851,013
Sep 4, 202528.0428.1027.9928.0827.830.72%251,568
Sep 3, 202527.8227.8927.7627.8827.630.18%804,755
Sep 2, 202527.7827.8727.7127.8327.58-0.75%690,863
Aug 29, 202527.9728.0827.9728.0427.79-0.07%637,930
Aug 28, 202528.0728.1027.9728.0627.810.11%325,713
Aug 27, 202527.9028.0527.8628.0327.78-978,402
Aug 26, 202528.0228.0427.9628.0327.78-0.57%287,769
Aug 25, 202528.4228.4528.1728.1927.94-1.43%1,183,282
Aug 22, 202528.3728.6628.3728.6028.350.85%581,391
Aug 21, 202528.3628.3828.3028.3628.11-0.35%277,487
Aug 20, 202528.3928.4828.3928.4628.210.92%1,053,408
Aug 19, 202528.1928.2928.1728.2027.950.21%271,862
Aug 18, 202528.1228.1628.0728.1427.89-0.42%417,295
Aug 15, 202528.2428.2628.1928.2628.010.50%262,772
Aug 14, 202528.0628.1428.0028.1227.87-0.35%347,025
Aug 13, 202528.1428.2228.0628.2227.970.71%283,819
Aug 12, 202527.8428.0327.8428.0227.771.12%319,360
Aug 11, 202527.6527.7327.6327.7127.46-535,413
Aug 8, 202527.6927.7927.6927.7127.460.18%353,253
Aug 7, 202527.6727.7027.5327.6627.410.73%255,690
Aug 6, 202527.5227.5227.4327.4627.220.51%369,757
Aug 5, 202527.2827.3727.2327.3227.080.29%217,464
Aug 4, 202527.2327.2627.2027.2427.001.04%348,975
Aug 1, 202526.9727.0226.8326.9626.720.15%511,751
Jul 31, 202526.9427.0326.8726.9226.68-0.66%559,593
Jul 30, 202527.2127.2627.0227.1026.86-0.77%434,309
Jul 29, 202527.2627.3227.2127.3127.070.29%501,750
Jul 28, 202527.3927.3927.2027.2326.99-1.38%396,042
Jul 25, 202527.4927.6127.4127.6127.36-0.18%370,814
Jul 24, 202527.6727.7727.6527.6627.41-0.82%358,595
Jul 23, 202527.6527.8927.6227.8927.641.16%398,937
Jul 22, 202527.3627.5727.3627.5727.330.77%416,683
Jul 21, 202527.3527.4727.3127.3627.120.48%409,623
Jul 18, 202527.3927.3927.2127.2326.99-0.22%333,241
Jul 17, 202527.2027.2927.1527.2927.05-0.40%525,135