Schwab International Dividend Equity ETF (SCHY)

NYSEARCA: SCHY · Real-Time Price · USD

31.87

-0.73 (-2.24%)

At close: Mar 5, 2026, 4:00 PM EST

31.76

-0.11 (-0.35%)

Pre-market: Mar 6, 2026, 7:26 AM EST

SCHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.12	32.23	31.65	31.87	31.87	-2.24%	768,716
Mar 4, 2026	32.48	32.61	32.37	32.60	32.60	0.49%	683,245
Mar 3, 2026	32.26	32.50	31.88	32.44	32.44	-2.79%	1,294,817
Mar 2, 2026	33.35	33.49	33.19	33.37	33.37	-1.65%	1,013,048
Feb 27, 2026	33.90	34.04	33.83	33.93	33.93	0.53%	964,015
Feb 26, 2026	33.79	33.80	33.61	33.75	33.75	-0.41%	482,443
Feb 25, 2026	33.75	33.93	33.73	33.89	33.89	0.56%	872,800
Feb 24, 2026	33.63	33.74	33.58	33.70	33.70	0.30%	725,503
Feb 23, 2026	33.58	33.67	33.51	33.60	33.60	0.42%	758,111
Feb 20, 2026	33.17	33.46	33.15	33.46	33.46	0.84%	839,814
Feb 19, 2026	33.05	33.18	32.94	33.18	33.18	-0.30%	752,481
Feb 18, 2026	33.43	33.44	33.21	33.28	33.28	-0.27%	728,603
Feb 17, 2026	33.22	33.39	33.07	33.37	33.37	0.42%	791,967
Feb 13, 2026	33.11	33.27	32.97	33.23	33.23	0.45%	523,694
Feb 12, 2026	33.28	33.30	33.01	33.08	33.08	-0.87%	940,783
Feb 11, 2026	33.20	33.40	33.14	33.37	33.37	1.18%	850,095
Feb 10, 2026	33.04	33.04	32.92	32.98	32.98	-	862,703
Feb 9, 2026	32.87	33.00	32.81	32.98	32.98	0.58%	974,600
Feb 6, 2026	32.59	32.79	32.59	32.79	32.79	1.64%	795,083
Feb 5, 2026	32.24	32.40	32.19	32.26	32.26	-0.71%	784,713
Feb 4, 2026	32.52	32.61	32.36	32.49	32.49	1.34%	821,313
Feb 3, 2026	31.74	32.06	31.70	32.06	32.06	1.17%	865,786
Feb 2, 2026	31.56	31.72	31.56	31.69	31.69	0.76%	1,091,081
Jan 30, 2026	31.61	31.65	31.29	31.45	31.45	-0.88%	681,841
Jan 29, 2026	31.78	31.85	31.46	31.73	31.73	1.24%	784,541
Jan 28, 2026	31.34	31.40	31.19	31.34	31.34	-0.92%	715,416
Jan 27, 2026	31.33	31.64	31.31	31.63	31.63	1.97%	739,597
Jan 26, 2026	31.00	31.12	30.98	31.02	31.02	0.65%	672,989
Jan 23, 2026	30.50	30.82	30.45	30.82	30.82	1.02%	583,679
Jan 22, 2026	30.46	30.55	30.41	30.51	30.51	0.79%	388,204
Jan 21, 2026	30.19	30.32	30.06	30.27	30.27	0.70%	724,712
Jan 20, 2026	30.09	30.18	30.02	30.06	30.06	-0.53%	498,191
Jan 16, 2026	30.24	30.24	30.13	30.22	30.22	0.03%	410,305
Jan 15, 2026	30.26	30.29	30.19	30.21	30.21	-0.36%	605,595
Jan 14, 2026	30.12	30.33	30.11	30.32	30.32	1.00%	830,711
Jan 13, 2026	30.06	30.06	29.95	30.02	30.02	-0.60%	1,111,955
Jan 12, 2026	30.10	30.20	30.07	30.20	30.20	0.57%	588,998
Jan 9, 2026	29.93	30.03	29.90	30.03	30.03	-0.13%	490,989
Jan 8, 2026	29.93	30.07	29.90	30.07	30.07	0.27%	430,974
Jan 7, 2026	30.05	30.05	29.96	29.99	29.99	-0.20%	448,621
Jan 6, 2026	30.19	30.25	30.05	30.05	30.05	-0.13%	652,915
Jan 5, 2026	29.89	30.09	29.79	30.09	30.09	0.17%	715,024
Jan 2, 2026	29.97	30.04	29.92	30.04	30.04	0.74%	707,147
Dec 31, 2025	29.89	29.89	29.80	29.82	29.82	-0.40%	315,654
Dec 30, 2025	29.98	30.00	29.93	29.94	29.94	0.37%	363,305
Dec 29, 2025	29.86	29.90	29.80	29.83	29.83	-0.43%	980,703
Dec 26, 2025	29.98	30.00	29.91	29.96	29.96	0.10%	299,818
Dec 24, 2025	29.91	29.94	29.91	29.93	29.93	0.07%	218,733
Dec 23, 2025	29.79	29.92	29.79	29.91	29.91	0.74%	375,410
Dec 22, 2025	29.61	29.72	29.59	29.69	29.69	0.51%	381,361
Dec 19, 2025	29.50	29.63	29.48	29.54	29.54	0.20%	343,861
Dec 18, 2025	29.51	29.58	29.41	29.48	29.48	0.34%	285,194
Dec 17, 2025	29.49	29.52	29.38	29.38	29.38	-0.41%	347,828
Dec 16, 2025	29.66	29.66	29.44	29.50	29.50	-0.47%	616,737
Dec 15, 2025	29.65	29.67	29.55	29.64	29.64	0.71%	522,464
Dec 12, 2025	29.54	29.54	29.33	29.43	29.43	-0.54%	358,179
Dec 11, 2025	29.49	29.64	29.49	29.59	29.59	-0.60%	356,784
Dec 10, 2025	29.56	29.78	29.53	29.77	29.45	1.19%	409,360
Dec 9, 2025	29.48	29.53	29.42	29.42	29.10	-	330,379
Dec 8, 2025	29.50	29.50	29.36	29.42	29.10	-0.14%	367,945
Dec 5, 2025	29.57	29.61	29.45	29.46	29.14	-0.44%	511,835
Dec 4, 2025	29.68	29.68	29.53	29.59	29.27	0.03%	494,233
Dec 3, 2025	29.52	29.59	29.48	29.58	29.26	0.34%	324,997
Dec 2, 2025	29.45	29.50	29.37	29.48	29.16	0.55%	392,182
Dec 1, 2025	29.43	29.47	29.32	29.32	29.00	-0.54%	427,450
Nov 28, 2025	29.33	29.48	29.33	29.48	29.16	0.24%	201,902
Nov 26, 2025	29.25	29.46	29.23	29.41	29.09	0.96%	344,905
Nov 25, 2025	28.95	29.18	28.91	29.13	28.82	1.18%	308,202
Nov 24, 2025	28.80	28.85	28.71	28.79	28.48	-0.21%	360,993
Nov 21, 2025	28.62	28.87	28.61	28.85	28.54	1.55%	509,460
Nov 20, 2025	28.77	28.78	28.41	28.41	28.10	-0.98%	495,341
Nov 19, 2025	28.75	28.82	28.61	28.69	28.38	-0.59%	510,021
Nov 18, 2025	28.77	28.90	28.69	28.86	28.55	0.03%	533,414
Nov 17, 2025	28.99	29.06	28.78	28.85	28.54	-0.83%	700,036
Nov 14, 2025	29.04	29.12	29.02	29.09	28.78	-0.17%	370,095
Nov 13, 2025	29.26	29.30	29.12	29.14	28.83	-0.41%	1,103,677
Nov 12, 2025	29.19	29.30	29.17	29.26	28.95	0.14%	506,551
Nov 11, 2025	29.08	29.24	29.05	29.22	28.91	1.28%	422,055
Nov 10, 2025	28.70	28.85	28.64	28.85	28.54	0.73%	508,893
Nov 7, 2025	28.41	28.64	28.35	28.64	28.33	0.60%	341,018
Nov 6, 2025	28.41	28.51	28.39	28.47	28.16	0.49%	368,977
Nov 5, 2025	28.22	28.35	28.20	28.33	28.03	0.82%	346,297
Nov 4, 2025	28.04	28.20	28.00	28.10	27.80	-0.43%	351,059
Nov 3, 2025	28.22	28.23	28.11	28.22	27.92	-0.21%	516,230
Oct 31, 2025	28.27	28.31	28.21	28.28	27.98	-0.42%	433,004
Oct 30, 2025	28.26	28.45	28.26	28.40	28.09	-0.14%	743,316
Oct 29, 2025	28.64	28.65	28.36	28.44	28.13	-0.70%	419,593
Oct 28, 2025	28.59	28.69	28.52	28.64	28.33	0.17%	605,005
Oct 27, 2025	28.57	28.60	28.50	28.59	28.28	0.49%	571,133
Oct 24, 2025	28.47	28.49	28.42	28.45	28.14	-0.28%	257,510
Oct 23, 2025	28.41	28.53	28.41	28.53	28.22	0.67%	323,104
Oct 22, 2025	28.25	28.39	28.23	28.34	28.04	0.43%	366,513
Oct 21, 2025	28.34	28.34	28.22	28.22	27.92	-0.70%	305,625
Oct 20, 2025	28.34	28.42	28.31	28.42	28.11	0.25%	306,532
Oct 17, 2025	28.21	28.37	28.16	28.35	28.05	0.46%	349,804
Oct 16, 2025	28.18	28.30	28.10	28.22	27.92	0.57%	289,126
Oct 15, 2025	28.01	28.10	27.91	28.06	27.76	0.14%	389,068
Oct 14, 2025	27.79	28.07	27.76	28.02	27.72	0.65%	300,484
Oct 13, 2025	27.82	27.90	27.78	27.84	27.54	0.22%	265,805
Oct 10, 2025	28.04	28.05	27.74	27.78	27.48	-0.54%	527,849