Schwab International Dividend Equity ETF SCHY
33.43 USD +0.09 (+0.27%)
Regular-session close
33.42 -0.01 -0.03%
After hours · Nov 13, 7:33 PM ET
33.29 Day range 33.45
28.41 52-week range 33.93
- YTD
- +12.11%
- 1 year
- +14.72%
SCHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.36 | 33.45 | 33.29 | 33.43 | +0.09 | +0.27% | 418,561 |
| Nov 12, 2026 | 33.39 | 33.46 | 33.28 | 33.34 | +0.08 | +0.24% | 399,251 |
| Nov 11, 2026 | 33.06 | 33.28 | 33.06 | 33.26 | -0.09 | -0.27% | 394,926 |
| Nov 10, 2026 | 33.36 | 33.36 | 33.15 | 33.35 | -0.01 | -0.03% | 509,171 |
| Nov 9, 2026 | 33.23 | 33.42 | 33.14 | 33.36 | +0.44 | +1.34% | 515,000 |
| Nov 6, 2026 | 32.76 | 33.07 | 32.71 | 32.92 | -0.64 | -1.91% | 944,100 |
| Nov 5, 2026 | 33.91 | 33.98 | 33.54 | 33.56 | -0.33 | -0.97% | 1,072,800 |
| Nov 4, 2026 | 33.67 | 33.89 | 33.57 | 33.89 | +0.99 | +3.01% | 542,900 |
| Nov 3, 2026 | 33.10 | 33.12 | 32.89 | 32.90 | -0.25 | -0.75% | 476,100 |
| Nov 2, 2026 | 33.12 | 33.24 | 33.03 | 33.15 | +0.05 | +0.15% | 471,000 |
| Oct 30, 2026 | 33.09 | 33.21 | 33.00 | 33.10 | +0.20 | +0.61% | 498,600 |
| Oct 29, 2026 | 32.80 | 32.91 | 32.72 | 32.90 | +0.14 | +0.43% | 408,600 |
| Oct 28, 2026 | 32.66 | 32.81 | 32.64 | 32.76 | -0.20 | -0.61% | 371,200 |
| Oct 27, 2026 | 32.90 | 33.00 | 32.84 | 32.96 | -0.01 | -0.03% | 406,700 |
| Oct 26, 2026 | 32.96 | 33.06 | 32.91 | 32.97 | -0.06 | -0.18% | 398,800 |
| Oct 23, 2026 | 32.91 | 33.03 | 32.83 | 33.03 | 0.00 | 0.00% | 594,100 |
| Oct 22, 2026 | 32.78 | 33.03 | 32.76 | 33.03 | +0.19 | +0.58% | 519,200 |
| Oct 21, 2026 | 32.90 | 32.98 | 32.76 | 32.84 | -0.06 | -0.18% | 347,000 |
| Oct 20, 2026 | 32.79 | 32.95 | 32.79 | 32.90 | +0.32 | +0.98% | 537,700 |
| Oct 19, 2026 | 32.67 | 32.69 | 32.56 | 32.58 | -0.25 | -0.76% | 485,200 |
| Oct 16, 2026 | 32.81 | 32.97 | 32.74 | 32.83 | +0.21 | +0.64% | 475,200 |
| Oct 15, 2026 | 32.50 | 32.67 | 32.50 | 32.62 | +0.50 | +1.56% | 541,100 |
| Oct 14, 2026 | 32.00 | 32.12 | 31.90 | 32.12 | +0.10 | +0.31% | 515,900 |
| Oct 13, 2026 | 32.02 | 32.11 | 31.95 | 32.02 | +0.27 | +0.85% | 490,900 |
| Oct 12, 2026 | 31.73 | 31.83 | 31.72 | 31.75 | 0.00 | 0.00% | 356,600 |
| Oct 9, 2026 | 31.63 | 31.75 | 31.63 | 31.75 | +0.23 | +0.73% | 365,600 |
| Oct 8, 2026 | 31.37 | 31.52 | 31.27 | 31.52 | +0.16 | +0.51% | 450,400 |
| Oct 7, 2026 | 31.30 | 31.41 | 31.25 | 31.36 | -0.04 | -0.13% | 313,800 |
| Oct 6, 2026 | 31.43 | 31.51 | 31.39 | 31.40 | +0.09 | +0.29% | 401,400 |
| Oct 5, 2026 | 31.26 | 31.37 | 31.13 | 31.31 | -0.01 | -0.03% | 513,700 |
| Oct 2, 2026 | 31.25 | 31.37 | 31.20 | 31.32 | +0.20 | +0.64% | 670,600 |
| Oct 1, 2026 | 31.32 | 31.35 | 31.05 | 31.12 | -0.28 | -0.89% | 775,900 |
| Sep 30, 2026 | 31.67 | 31.67 | 31.37 | 31.40 | -0.28 | -0.88% | 563,800 |
| Sep 29, 2026 | 31.70 | 31.73 | 31.52 | 31.68 | -0.27 | -0.85% | 801,800 |
| Sep 28, 2026 | 31.98 | 32.08 | 31.87 | 31.95 | -0.14 | -0.44% | 664,900 |
| Sep 25, 2026 | 31.97 | 32.09 | 31.91 | 32.09 | +0.08 | +0.25% | 500,500 |
| Sep 24, 2026 | 32.03 | 32.11 | 31.90 | 32.01 | +0.03 | +0.09% | 396,700 |
| Sep 23, 2026 | 32.11 | 32.14 | 31.89 | 31.98 | -0.76 | -2.32% | 668,400 |
| Sep 22, 2026 | 32.75 | 32.80 | 32.63 | 32.74 | +0.04 | +0.12% | 438,600 |
| Sep 21, 2026 | 32.76 | 32.83 | 32.64 | 32.70 | +0.19 | +0.58% | 491,100 |
| Sep 18, 2026 | 32.51 | 32.53 | 32.41 | 32.51 | -0.33 | -1.00% | 544,200 |
| Sep 17, 2026 | 32.85 | 32.88 | 32.80 | 32.84 | +0.24 | +0.74% | 511,700 |
| Sep 16, 2026 | 32.87 | 32.87 | 32.47 | 32.60 | -0.25 | -0.76% | 670,400 |
| Sep 15, 2026 | 32.75 | 32.88 | 32.74 | 32.85 | -0.04 | -0.12% | 395,700 |
| Sep 14, 2026 | 32.82 | 33.01 | 32.74 | 32.89 | +0.23 | +0.70% | 606,200 |
| Sep 11, 2026 | 32.77 | 32.80 | 32.62 | 32.66 | +0.09 | +0.28% | 469,900 |
| Sep 10, 2026 | 32.66 | 32.69 | 32.54 | 32.57 | -0.12 | -0.37% | 626,700 |
| Sep 9, 2026 | 32.90 | 32.90 | 32.66 | 32.69 | -0.26 | -0.79% | 719,800 |
| Sep 8, 2026 | 33.09 | 33.09 | 32.94 | 32.95 | -0.29 | -0.87% | 582,500 |
| Sep 4, 2026 | 33.16 | 33.30 | 33.11 | 33.24 | -0.11 | -0.33% | 329,500 |
| Sep 3, 2026 | 33.36 | 33.41 | 33.26 | 33.35 | +0.22 | +0.66% | 383,100 |
| Sep 2, 2026 | 33.07 | 33.13 | 33.03 | 33.13 | +0.04 | +0.12% | 402,000 |
| Sep 1, 2026 | 33.22 | 33.28 | 33.05 | 33.09 | -0.13 | -0.39% | 457,200 |
| Aug 31, 2026 | 33.32 | 33.36 | 33.17 | 33.22 | +0.02 | +0.06% | 626,800 |
| Aug 28, 2026 | 33.40 | 33.41 | 33.14 | 33.20 | -0.10 | -0.30% | 542,700 |
| Aug 27, 2026 | 33.32 | 33.32 | 33.19 | 33.30 | -0.29 | -0.86% | 568,400 |
| Aug 26, 2026 | 33.71 | 33.71 | 33.58 | 33.59 | -0.19 | -0.56% | 566,900 |
| Aug 25, 2026 | 33.62 | 33.79 | 33.58 | 33.78 | +0.14 | +0.42% | 699,700 |
| Aug 24, 2026 | 33.53 | 33.65 | 33.50 | 33.64 | +0.02 | +0.06% | 686,800 |
| Aug 21, 2026 | 33.54 | 33.65 | 33.52 | 33.62 | +0.18 | +0.54% | 494,300 |
| Aug 20, 2026 | 33.45 | 33.55 | 33.40 | 33.44 | -0.01 | -0.03% | 614,300 |
| Aug 19, 2026 | 33.30 | 33.50 | 33.30 | 33.45 | +0.36 | +1.09% | 497,500 |
| Aug 18, 2026 | 33.13 | 33.16 | 33.06 | 33.09 | +0.09 | +0.27% | 556,700 |
| Aug 17, 2026 | 33.13 | 33.16 | 32.94 | 33.00 | -0.18 | -0.54% | 876,400 |
| Aug 14, 2026 | 33.20 | 33.23 | 33.13 | 33.18 | -0.01 | -0.03% | 402,600 |
65 days, newest first. Daily bars as drawn on the SCHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.