Schwab International Dividend Equity ETF (SCHY)

Last Price32.52

Change-0.31 (-0.96%)

NYSE · Last Trade: Apr 21st, 2:09 PM EDT

Historical Prices For Schwab International Dividend Equity ETF (SCHY)

Date Range:

2026-01-21 - 2026-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/20/2026	32.71	32.84	32.69	32.83	513,460	32.83
4/17/2026	32.88	32.93	32.78	32.80	578,829	32.80
4/16/2026	32.79	32.80	32.61	32.71	474,746	32.71
4/15/2026	32.76	32.79	32.68	32.71	709,695	32.71
4/14/2026	32.85	32.89	32.78	32.87	447,031	32.87
4/13/2026	32.47	32.86	32.45	32.84	476,264	32.84
4/10/2026	32.78	32.78	32.56	32.65	377,867	32.65
4/09/2026	32.55	32.80	32.49	32.69	855,598	32.69
4/08/2026	32.61	32.63	32.43	32.63	678,289	32.63
4/07/2026	31.96	32.10	31.73	32.06	515,055	32.06
4/06/2026	32.00	32.08	31.92	32.03	694,148	32.03
4/02/2026	31.56	31.89	31.49	31.87	520,387	31.87
4/01/2026	31.75	31.87	31.59	31.74	619,309	31.74
3/31/2026	31.42	31.68	31.23	31.66	440,561	31.66
3/30/2026	31.06	31.25	30.95	31.06	534,367	31.06
3/27/2026	30.86	31.05	30.73	30.79	501,186	30.79
3/26/2026	31.06	31.22	30.88	30.90	449,161	30.90
3/25/2026	31.21	31.27	31.02	31.18	1,014,049	31.18
3/24/2026	30.90	31.16	30.85	31.01	1,115,846	31.01
3/23/2026	31.14	31.48	30.95	31.22	1,032,240	31.22
3/20/2026	31.32	31.38	30.71	30.84	1,008,165	30.84
3/19/2026	31.20	31.61	31.13	31.50	609,246	31.50
3/18/2026	31.76	31.79	31.36	31.39	753,669	31.39
3/17/2026	32.13	32.16	32.01	32.05	410,511	32.05
3/16/2026	31.70	31.93	31.67	31.82	582,555	31.82
3/13/2026	31.72	31.80	31.31	31.38	549,350	31.38
3/12/2026	31.64	31.64	31.38	31.46	628,148	31.46
3/11/2026	31.84	31.92	31.67	31.87	722,187	31.87
3/10/2026	32.04	32.32	31.91	31.94	1,279,695	31.94
3/09/2026	31.40	32.05	31.22	31.97	1,149,743	31.97
3/06/2026	31.46	31.84	31.39	31.76	791,756	31.76
3/05/2026	32.12	32.23	31.64	31.87	768,804	31.87
3/04/2026	32.48	32.61	32.37	32.60	683,625	32.60
3/03/2026	32.26	32.50	31.88	32.44	1,296,834	32.44
3/02/2026	33.35	33.49	33.19	33.37	1,013,813	33.37
2/27/2026	33.90	34.04	33.83	33.93	965,595	33.93
2/26/2026	33.79	33.80	33.61	33.75	484,813	33.75
2/25/2026	33.75	33.92	33.73	33.89	873,619	33.89
2/24/2026	33.63	33.73	33.58	33.70	725,620	33.70
2/23/2026	33.58	33.67	33.51	33.60	758,213	33.60
2/20/2026	33.17	33.46	33.15	33.46	841,019	33.46
2/19/2026	33.05	33.18	32.94	33.18	753,055	33.18
2/18/2026	33.43	33.44	33.21	33.28	729,186	33.28
2/17/2026	33.22	33.39	33.06	33.37	792,615	33.37
2/13/2026	33.11	33.27	32.97	33.23	526,130	33.23
2/12/2026	33.28	33.30	33.01	33.08	941,483	33.08
2/11/2026	33.20	33.40	33.14	33.37	852,000	33.37
2/10/2026	33.04	33.04	32.92	32.98	872,216	32.98
2/09/2026	32.87	33.00	32.80	32.98	975,066	32.98
2/06/2026	32.59	32.79	32.59	32.79	795,293	32.79
2/05/2026	32.24	32.40	32.19	32.26	786,140	32.26
2/04/2026	32.52	32.61	32.36	32.49	822,959	32.49
2/03/2026	31.74	32.06	31.70	32.06	867,910	32.06
2/02/2026	31.56	31.72	31.56	31.69	1,091,145	31.69
1/30/2026	31.61	31.65	31.29	31.45	682,722	31.45
1/29/2026	31.78	31.84	31.45	31.73	788,750	31.73
1/28/2026	31.34	31.40	31.19	31.34	717,103	31.34
1/27/2026	31.33	31.64	31.31	31.63	741,324	31.63
1/26/2026	31.00	31.12	30.98	31.02	673,259	31.02
1/23/2026	30.50	30.82	30.45	30.82	583,750	30.82
1/22/2026	30.46	30.55	30.41	30.51	388,411	30.51
1/21/2026	30.19	30.32	30.05	30.27	725,169	30.27