Schwab International Dividend Equity ETF (SCHY)

Last Price33.35

Change-0.16 (-0.48%)

NYSE· Last Trade: Aug 5th, 7:41 PM EDT

Historical Prices For Schwab International Dividend Equity ETF (SCHY)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	33.52	33.54	33.35	33.35	878,526	33.35
8/04/2026	33.44	33.53	33.37	33.51	888,021	33.51
8/03/2026	33.49	33.53	33.33	33.37	739,733	33.37
7/31/2026	33.29	33.41	33.12	33.36	1,029,214	33.36
7/30/2026	33.40	33.53	33.35	33.52	950,831	33.52
7/29/2026	33.22	33.51	33.19	33.27	735,963	33.27
7/28/2026	32.96	33.24	32.96	33.18	754,739	33.18
7/27/2026	32.57	32.68	32.56	32.67	905,646	32.67
7/24/2026	32.28	32.50	32.28	32.41	923,481	32.41
7/23/2026	32.17	32.23	32.12	32.19	815,149	32.19
7/22/2026	32.55	32.62	32.46	32.49	496,262	32.49
7/21/2026	32.25	32.34	32.15	32.31	616,851	32.31
7/20/2026	32.40	32.46	32.26	32.28	1,255,839	32.28
7/17/2026	32.44	32.63	32.44	32.54	1,027,243	32.54
7/16/2026	32.15	32.40	32.13	32.40	813,227	32.40
7/15/2026	32.18	32.41	32.12	32.35	637,778	32.35
7/14/2026	32.30	32.38	32.18	32.19	617,233	32.19
7/13/2026	32.20	32.32	32.10	32.10	938,481	32.10
7/10/2026	32.06	32.15	32.01	32.08	528,520	32.08
7/09/2026	31.95	32.08	31.93	32.03	463,327	32.03
7/08/2026	31.95	32.03	31.84	32.00	996,930	32.00
7/07/2026	32.29	32.38	32.10	32.16	444,329	32.16
7/06/2026	32.07	32.07	31.89	32.05	702,708	32.05
7/02/2026	31.93	32.15	31.92	32.07	553,237	32.07
7/01/2026	31.40	31.52	31.36	31.46	477,248	31.46
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