Schwab International Dividend Equity ETF (SCHY)

Last Price33.39

Change+0.21 (0.62%)

NYSE · Last Trade: Feb 20th, 3:15 PM EST

Historical Prices For Schwab International Dividend Equity ETF (SCHY)

Date Range:

2025-11-20 - 2026-02-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/20/2026	30.09	30.18	30.02	30.06	498,858	30.06
1/16/2026	30.24	30.24	30.13	30.22	413,215	30.22
1/15/2026	30.26	30.29	30.18	30.21	605,643	30.21
1/14/2026	30.12	30.32	30.11	30.32	830,894	30.32
1/13/2026	30.06	30.06	29.95	30.02	1,112,806	30.02
1/12/2026	30.10	30.20	30.07	30.20	591,542	30.20
1/09/2026	29.93	30.03	29.90	30.03	492,406	30.03
1/08/2026	29.93	30.07	29.90	30.07	430,949	30.07
1/07/2026	30.05	30.05	29.96	29.99	448,444	29.99
1/06/2026	30.19	30.25	30.05	30.05	652,911	30.05
1/05/2026	29.89	30.09	29.79	30.09	713,881	30.09
1/02/2026	29.97	30.04	29.91	30.04	707,147	30.04
12/31/2025	29.89	29.89	29.80	29.82	315,655	29.82
12/30/2025	29.98	30.00	29.93	29.94	362,866	29.94
12/29/2025	29.86	29.90	29.80	29.83	980,655	29.83
12/26/2025	29.98	30.00	29.91	29.96	299,818	29.96
12/24/2025	29.91	29.94	29.91	29.93	218,733	29.93
12/23/2025	29.79	29.92	29.79	29.91	375,360	29.91
12/22/2025	29.61	29.71	29.59	29.69	381,355	29.69
12/19/2025	29.50	29.63	29.48	29.54	343,861	29.54
12/18/2025	29.51	29.58	29.41	29.48	285,189	29.48
12/17/2025	29.49	29.52	29.38	29.38	347,269	29.38
12/16/2025	29.66	29.66	29.43	29.50	616,683	29.50
12/15/2025	29.65	29.67	29.55	29.64	519,428	29.64
12/12/2025	29.54	29.54	29.32	29.43	358,179	29.43
12/11/2025	29.49	29.64	29.49	29.59	355,984	29.59
12/10/2025	29.56	29.78	29.53	29.77	409,310	29.45
12/09/2025	29.48	29.53	29.42	29.42	330,358	29.10
12/08/2025	29.50	29.50	29.36	29.42	364,533	29.10
12/05/2025	29.57	29.61	29.45	29.46	511,835	29.14
12/04/2025	29.68	29.68	29.53	29.59	494,216	29.27
12/03/2025	29.52	29.59	29.48	29.58	324,887	29.26
12/02/2025	29.45	29.50	29.36	29.48	392,175	29.16
12/01/2025	29.43	29.47	29.32	29.32	427,211	29.00
11/28/2025	29.33	29.48	29.33	29.48	201,902	29.16
11/26/2025	29.25	29.45	29.23	29.41	344,905	29.09
11/25/2025	28.95	29.18	28.91	29.13	308,198	28.82
11/24/2025	28.80	28.85	28.70	28.79	360,952	28.48
11/21/2025	28.62	28.87	28.61	28.85	509,460	28.54
11/20/2025	28.77	28.78	28.41	28.41	495,341	28.10