Schwab International Dividend Equity ETF (SCHY)

Last Price31.43

Change-0.30 (-0.96%)

NYSE· Last Trade: Jul 1st, 11:27 AM EDT

Historical Prices For Schwab International Dividend Equity ETF (SCHY)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	31.72	31.75	31.61	31.73	705,743	31.73
6/29/2026	31.75	31.86	31.73	31.86	794,067	31.86
6/26/2026	31.67	31.84	31.66	31.74	529,093	31.74
6/25/2026	31.61	31.75	31.56	31.66	853,765	31.66
6/24/2026	31.42	31.48	31.34	31.42	552,895	31.42
6/23/2026	31.84	31.91	31.80	31.81	382,630	31.45
6/22/2026	31.88	31.98	31.86	31.88	584,129	31.52
6/18/2026	32.11	32.14	31.94	31.97	816,087	31.61
6/17/2026	32.71	32.71	32.19	32.26	661,792	31.90
6/16/2026	32.72	32.84	32.70	32.73	609,344	32.36
6/15/2026	32.77	32.81	32.55	32.57	768,684	32.20
6/12/2026	32.66	32.80	32.59	32.74	407,058	32.37
6/11/2026	32.35	32.73	32.22	32.66	370,940	32.29
6/10/2026	32.13	32.29	32.06	32.08	321,935	31.72
6/09/2026	32.16	32.21	31.82	32.09	430,184	31.73
6/08/2026	31.98	32.04	31.82	31.86	430,545	31.50
6/05/2026	32.11	32.18	31.76	31.83	491,799	31.47
6/04/2026	32.26	32.27	32.12	32.18	290,974	31.82
6/03/2026	32.08	32.15	31.98	32.00	894,163	31.64
6/02/2026	32.27	32.34	32.23	32.30	449,462	31.94
6/01/2026	32.17	32.32	32.05	32.24	500,771	31.88
5/29/2026	0.00	32.46	32.27	32.33	411,970	31.97
5/28/2026	32.34	32.44	32.25	32.36	351,024	32.00
5/27/2026	32.45	32.51	32.38	32.43	431,999	32.07
5/26/2026	32.60	32.68	32.42	32.47	634,317	32.11
5/22/2026	32.50	32.51	32.38	32.43	373,229	32.07
5/21/2026	32.45	32.75	32.36	32.68	277,234	32.31
5/20/2026	32.43	32.69	32.35	32.65	318,508	32.28
5/19/2026	32.47	32.55	32.37	32.41	409,791	32.05
5/18/2026	32.27	32.53	32.27	32.50	491,330	32.14
5/15/2026	32.10	32.11	31.93	32.00	439,865	31.64
5/14/2026	32.35	32.43	32.30	32.30	397,380	31.94
5/13/2026	32.24	32.34	32.14	32.34	339,866	31.98
5/12/2026	32.16	32.34	32.10	32.32	365,936	31.96
5/11/2026	32.33	32.45	32.30	32.34	510,669	31.98
5/08/2026	32.18	32.20	32.09	32.18	679,077	31.82
5/07/2026	32.40	32.47	32.01	32.01	497,386	31.65
5/06/2026	32.45	32.58	32.44	32.53	566,731	32.16
5/05/2026	32.03	32.17	31.97	32.13	360,676	31.77
5/04/2026	32.05	32.08	31.74	31.84	545,537	31.48
5/01/2026	32.44	32.59	32.38	32.40	387,377	32.04
4/30/2026	32.03	32.46	32.03	32.40	513,635	32.04
4/29/2026	31.82	31.90	31.59	31.68	490,112	31.32
4/28/2026	32.13	32.20	32.05	32.18	393,433	31.82
4/27/2026	32.28	32.34	32.13	32.15	508,682	31.79
4/24/2026	32.34	32.39	32.20	32.34	650,890	31.97
4/23/2026	32.36	32.48	32.04	32.32	565,781	31.96
4/22/2026	32.57	32.57	32.36	32.46	775,507	32.10
4/21/2026	32.77	32.78	32.33	32.35	465,525	31.99
4/20/2026	32.71	32.84	32.69	32.83	513,460	32.46
4/17/2026	32.88	32.93	32.78	32.80	578,829	32.43
4/16/2026	32.79	32.80	32.61	32.71	474,746	32.34
4/15/2026	32.76	32.79	32.68	32.71	709,695	32.34
4/14/2026	32.85	32.89	32.78	32.87	447,031	32.50
4/13/2026	32.47	32.86	32.45	32.84	476,264	32.47
4/10/2026	32.78	32.78	32.56	32.65	377,867	32.28
4/09/2026	32.55	32.80	32.49	32.69	855,598	32.32
4/08/2026	32.61	32.63	32.43	32.63	678,289	32.26
4/07/2026	31.96	32.10	31.73	32.06	515,055	31.70
4/06/2026	32.00	32.08	31.92	32.03	694,148	31.67
4/02/2026	31.56	31.89	31.49	31.87	520,387	31.51
4/01/2026	31.75	31.87	31.59	31.74	619,309	31.38