Schwab International Dividend Equity ETF (SCHY)

Last Price31.40

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 6:43 AM EDT

Historical Prices For Schwab International Dividend Equity ETF (SCHY)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	31.67	31.67	31.37	31.40	563,873	31.40
9/29/2026	31.70	31.73	31.52	31.68	802,280	31.68
9/28/2026	31.98	32.08	31.87	31.95	665,170	31.95
9/25/2026	31.97	32.09	31.91	32.09	501,515	32.09
9/24/2026	32.03	32.11	31.90	32.01	396,852	32.01
9/23/2026	32.11	32.14	31.89	31.98	668,361	31.98
9/22/2026	32.75	32.80	32.63	32.74	440,223	32.42
9/21/2026	32.76	32.83	32.64	32.70	491,224	32.38
9/18/2026	32.51	32.52	32.41	32.51	544,927	32.20
9/17/2026	32.85	32.88	32.80	32.84	511,776	32.52
9/16/2026	32.87	32.87	32.48	32.60	670,552	32.29
9/15/2026	32.75	32.88	32.73	32.85	395,964	32.53
9/14/2026	32.82	33.02	32.73	32.89	606,241	32.57
9/11/2026	32.77	32.80	32.62	32.66	469,948	32.34
9/10/2026	32.66	32.69	32.55	32.57	626,767	32.26
9/09/2026	32.90	32.90	32.66	32.69	720,315	32.37
9/08/2026	33.09	33.09	32.94	32.95	582,978	32.63
9/04/2026	33.16	33.30	33.11	33.24	329,617	32.92
9/03/2026	33.36	33.41	33.27	33.35	383,227	33.03
9/02/2026	33.07	33.13	33.03	33.13	401,986	32.81
9/01/2026	33.22	33.28	33.05	33.09	457,239	32.77
8/31/2026	33.32	33.36	33.17	33.22	627,373	32.90
8/28/2026	33.40	33.41	33.14	33.20	542,682	32.88
8/27/2026	33.32	33.32	33.19	33.30	569,079	32.98
8/26/2026	33.71	33.71	33.58	33.59	566,976	33.27
8/25/2026	33.62	33.80	33.58	33.78	701,271	33.45
8/24/2026	33.53	33.65	33.50	33.64	688,026	33.32
8/21/2026	33.54	33.65	33.52	33.62	494,882	33.30
8/20/2026	33.45	33.55	33.41	33.44	614,319	33.12
8/19/2026	33.30	33.50	33.30	33.45	497,216	33.13
8/18/2026	33.13	33.16	33.06	33.09	556,225	32.77
8/17/2026	33.13	33.16	32.95	33.00	876,502	32.68
8/14/2026	33.20	33.23	33.13	33.18	402,635	32.86
8/13/2026	33.19	33.20	33.10	33.19	488,002	32.87
8/12/2026	33.26	33.27	33.16	33.18	456,674	32.86
8/11/2026	33.49	33.52	33.33	33.33	502,917	33.01
8/10/2026	33.45	33.60	33.35	33.47	878,937	33.15
8/07/2026	33.59	33.67	33.58	33.64	740,948	33.32
8/06/2026	33.58	33.58	33.41	33.44	763,677	33.12
8/05/2026	33.52	33.54	33.35	33.35	878,526	33.03
8/04/2026	33.44	33.53	33.37	33.51	888,021	33.19
8/03/2026	33.49	33.53	33.33	33.37	739,733	33.05
7/31/2026	33.29	33.41	33.12	33.36	1,029,214	33.04
7/30/2026	33.40	33.53	33.35	33.52	950,831	33.20
7/29/2026	33.22	33.51	33.19	33.27	735,963	32.95
7/28/2026	32.96	33.24	32.96	33.18	754,739	32.86
7/27/2026	32.57	32.68	32.56	32.67	905,646	32.35
7/24/2026	32.28	32.50	32.28	32.41	923,481	32.10
7/23/2026	32.17	32.23	32.12	32.19	815,149	31.88
7/22/2026	32.55	32.62	32.46	32.49	496,262	32.18
7/21/2026	32.25	32.34	32.15	32.31	616,851	32.00
7/20/2026	32.40	32.46	32.26	32.28	1,255,839	31.97
7/17/2026	32.44	32.63	32.44	32.54	1,027,243	32.23
7/16/2026	32.15	32.40	32.13	32.40	813,228	32.09
7/15/2026	32.18	32.41	32.12	32.35	637,778	32.04
7/14/2026	32.30	32.38	32.18	32.19	617,233	31.88
7/13/2026	32.20	32.32	32.10	32.10	938,482	31.79
7/10/2026	32.06	32.15	32.01	32.08	528,520	31.77
7/09/2026	31.95	32.08	31.93	32.03	463,327	31.72
7/08/2026	31.95	32.03	31.84	32.00	996,930	31.69
7/07/2026	32.29	32.38	32.10	32.16	444,331	31.85
7/06/2026	32.07	32.07	31.89	32.05	702,708	31.74
7/02/2026	31.93	32.15	31.92	32.07	553,237	31.76
7/01/2026	31.40	31.52	31.36	31.46	477,248	31.16