Schwab International Dividend Equity ETF (SCHY)

NYSEARCA: SCHY · Real-Time Price · USD

32.18

+0.03 (0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

32.04

-0.14 (-0.44%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SCHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.13	32.21	32.05	32.18	32.18	0.09%	391,708
Apr 27, 2026	32.28	32.34	32.14	32.15	32.15	-0.57%	508,359
Apr 24, 2026	32.34	32.39	32.21	32.34	32.34	0.05%	650,736
Apr 23, 2026	32.36	32.49	32.04	32.32	32.32	-0.43%	565,116
Apr 22, 2026	32.57	32.57	32.36	32.46	32.46	0.34%	775,279
Apr 21, 2026	32.77	32.78	32.33	32.35	32.35	-1.46%	465,270
Apr 20, 2026	32.71	32.84	32.69	32.83	32.83	0.09%	512,287
Apr 17, 2026	32.88	32.93	32.78	32.80	32.80	0.28%	577,648
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
Feb 3, 2026	31.74	32.06	31.70	32.06	31.87	1.17%	867,993
Feb 2, 2026	31.56	31.72	31.56	31.69	31.50	0.76%	1,091,665
Jan 30, 2026	31.61	31.65	31.29	31.45	31.27	-0.88%	682,720
Jan 29, 2026	31.78	31.85	31.46	31.73	31.54	1.24%	788,765
Jan 28, 2026	31.34	31.40	31.19	31.34	31.16	-0.92%	717,105
Jan 27, 2026	31.33	31.64	31.31	31.63	31.44	1.97%	741,578
Jan 26, 2026	31.00	31.12	30.98	31.02	30.84	0.65%	674,115
Jan 23, 2026	30.50	30.82	30.45	30.82	30.64	1.02%	583,750
Jan 22, 2026	30.46	30.55	30.41	30.51	30.33	0.79%	389,581
Jan 21, 2026	30.19	30.32	30.06	30.27	30.09	0.70%	725,282
Jan 20, 2026	30.09	30.18	30.02	30.06	29.88	-0.53%	499,921
Jan 16, 2026	30.24	30.24	30.13	30.22	30.04	0.03%	413,215
Jan 15, 2026	30.26	30.29	30.19	30.21	30.03	-0.36%	605,759
Jan 14, 2026	30.12	30.33	30.11	30.32	30.14	1.00%	830,897
Jan 13, 2026	30.06	30.06	29.95	30.02	29.84	-0.60%	1,113,265
Jan 12, 2026	30.10	30.20	30.07	30.20	30.02	0.57%	591,910
Jan 9, 2026	29.93	30.03	29.90	30.03	29.85	-0.13%	492,404
Jan 8, 2026	29.93	30.07	29.90	30.07	29.89	0.27%	431,410
Jan 7, 2026	30.05	30.05	29.96	29.99	29.81	-0.20%	448,621
Jan 6, 2026	30.19	30.25	30.05	30.05	29.87	-0.13%	652,915
Jan 5, 2026	29.89	30.09	29.79	30.09	29.91	0.17%	715,024
Jan 2, 2026	29.97	30.04	29.92	30.04	29.86	0.74%	707,147
Dec 31, 2025	29.89	29.89	29.80	29.82	29.65	-0.40%	315,654
Dec 30, 2025	29.98	30.00	29.93	29.94	29.76	0.37%	363,305
Dec 29, 2025	29.86	29.90	29.80	29.83	29.66	-0.43%	980,703
Dec 26, 2025	29.98	30.00	29.91	29.96	29.78	0.10%	299,818
Dec 24, 2025	29.91	29.94	29.91	29.93	29.75	0.07%	218,733
Dec 23, 2025	29.79	29.92	29.79	29.91	29.73	0.74%	375,410
Dec 22, 2025	29.61	29.72	29.59	29.69	29.52	0.51%	381,361
Dec 19, 2025	29.50	29.63	29.48	29.54	29.37	0.20%	343,861
Dec 18, 2025	29.51	29.58	29.41	29.48	29.31	0.34%	285,194
Dec 17, 2025	29.49	29.52	29.38	29.38	29.21	-0.41%	347,828
Dec 16, 2025	29.66	29.66	29.44	29.50	29.33	-0.47%	616,737
Dec 15, 2025	29.65	29.67	29.55	29.64	29.47	0.71%	522,464
Dec 12, 2025	29.54	29.54	29.33	29.43	29.26	-0.54%	358,179
Dec 11, 2025	29.49	29.64	29.49	29.59	29.42	-0.60%	356,784
Dec 10, 2025	29.56	29.78	29.53	29.77	29.28	1.19%	409,360
Dec 9, 2025	29.48	29.53	29.42	29.42	28.93	-	330,379
Dec 8, 2025	29.50	29.50	29.36	29.42	28.93	-0.14%	367,945
Dec 5, 2025	29.57	29.61	29.45	29.46	28.97	-0.44%	511,835
Dec 4, 2025	29.68	29.68	29.53	29.59	29.10	0.03%	494,233
Dec 3, 2025	29.52	29.59	29.48	29.58	29.09	0.34%	324,997