Schwab International Dividend Equity ETF (SCHY)

Last Price30.03

Change-0.04 (-0.13%)

NYSE · Last Trade: Jan 11th, 12:00 PM EST

Historical Prices For Schwab International Dividend Equity ETF (SCHY)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/19/2025	28.75	28.82	28.61	28.69	510,020	28.38
11/18/2025	28.77	28.90	28.69	28.86	532,434	28.55
11/17/2025	28.99	29.06	28.78	28.85	700,036	28.54
11/14/2025	29.04	29.12	29.02	29.09	370,095	28.78
11/13/2025	29.26	29.30	29.12	29.14	1,103,638	28.83
11/12/2025	29.19	29.30	29.16	29.26	506,397	28.95
11/11/2025	29.08	29.24	29.05	29.22	421,750	28.91
11/10/2025	28.70	28.85	28.64	28.85	502,123	28.54
11/07/2025	28.41	28.64	28.35	28.64	341,018	28.33
11/06/2025	28.41	28.51	28.39	28.47	367,693	28.16
11/05/2025	28.22	28.35	28.20	28.33	346,252	28.03
11/04/2025	28.04	28.20	28.00	28.10	351,034	27.80
11/03/2025	28.22	28.23	28.11	28.22	516,230	27.92
10/31/2025	28.27	28.31	28.21	28.28	433,004	27.98
10/30/2025	28.26	28.45	28.26	28.40	743,316	28.09
10/29/2025	28.64	28.65	28.36	28.44	419,573	28.13
10/28/2025	28.59	28.69	28.52	28.64	605,005	28.33
10/27/2025	28.57	28.60	28.50	28.59	571,125	28.28
10/24/2025	28.47	28.49	28.42	28.45	257,510	28.14
10/23/2025	28.41	28.53	28.41	28.53	323,091	28.22
10/22/2025	28.25	28.39	28.23	28.34	366,513	28.04
10/21/2025	28.34	28.34	28.22	28.22	305,626	27.92
10/20/2025	28.34	28.42	28.31	28.42	306,460	28.11
10/17/2025	28.21	28.37	28.16	28.35	349,804	28.05
10/16/2025	28.18	28.30	28.10	28.22	289,123	27.92
10/15/2025	28.01	28.10	27.91	28.06	389,066	27.76
10/14/2025	27.79	28.07	27.76	28.02	300,481	27.72
10/13/2025	27.82	27.90	27.78	27.84	265,805	27.54