UK markets close in 6 hours 3 minutes

Schwab International Dividend Equity ETF (SCHY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
23.71+0.11 (+0.47%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202423.7123.8723.6023.7123.7187,000
30 Apr 202423.8223.8723.6023.6023.6095,800
29 Apr 202423.8323.9223.7923.8723.87136,300
26 Apr 202423.7223.7923.6623.7223.7278,300
25 Apr 202423.5723.7023.4823.6523.6591,000
24 Apr 202423.6923.7223.5923.6323.6369,100
23 Apr 202423.7323.8223.6523.7823.78106,000
22 Apr 202423.5623.7523.5023.7323.73110,500
19 Apr 202423.3123.4423.2923.4223.42102,500
18 Apr 202423.2923.4023.2323.2623.26240,500
17 Apr 202423.3223.3723.2023.2723.2774,200
16 Apr 202423.2723.2723.1023.2323.23172,800
15 Apr 202423.6723.7223.3823.4523.45139,300
12 Apr 202423.6623.7423.4923.5323.53122,400
11 Apr 202423.9023.9023.6223.8423.84204,600
10 Apr 202423.8823.9023.7323.8323.83132,100
09 Apr 202424.1524.2024.0424.1324.1393,700
08 Apr 202424.0424.1324.0424.0724.07124,800
05 Apr 202423.9724.0523.9024.0024.00142,700
04 Apr 202424.2824.3023.9823.9823.98110,600
03 Apr 202424.0524.2324.0424.2024.20149,400
02 Apr 202424.1124.1524.0524.1024.10150,100
01 Apr 202424.2024.2824.1224.1224.12143,600
28 Mar 202424.2524.3024.2024.2624.2688,500
27 Mar 202424.1424.3024.1424.2724.27117,900
26 Mar 202424.2024.2024.0824.0824.08147,000
25 Mar 202424.0424.1524.0424.0524.05229,200
22 Mar 202424.1724.1724.0524.0924.0993,800
21 Mar 202424.2224.2624.1324.1324.1384,800
20 Mar 202424.1224.3524.0324.3024.30179,700
20 Mar 20240.16 Dividend
19 Mar 202424.2524.3224.2024.2924.13217,600
18 Mar 202424.2524.3024.2024.2224.0697,800
15 Mar 202424.2624.3624.2424.2724.1168,700
14 Mar 202424.5624.5624.2724.3924.23216,100
13 Mar 202424.5024.5924.5024.5324.3778,100
12 Mar 202424.4424.5224.4124.5124.3595,200
11 Mar 202424.4024.4724.3124.4524.29134,600
08 Mar 202424.6024.6124.4524.4924.3385,000
07 Mar 202424.5024.6224.5024.5824.4278,900
06 Mar 202424.3124.4424.3124.3424.1897,100
05 Mar 202424.2224.2924.1324.1624.00144,700
04 Mar 202424.1824.2224.1424.1624.00137,800
01 Mar 202424.2324.3724.1524.3224.16131,800
29 Feb 202424.3324.3824.1724.2524.09101,200
28 Feb 202424.2324.2524.1724.2324.07127,800
27 Feb 202424.3624.4324.3324.4224.2677,000
26 Feb 202424.5424.5424.3324.3724.21111,200
23 Feb 202424.4424.5524.4224.5024.3478,900
22 Feb 202424.3924.4924.3724.4624.3093,700
21 Feb 202424.3224.3924.2924.3724.21104,200
20 Feb 202424.4024.4724.3124.3324.17125,000
16 Feb 202424.2424.4024.2324.3224.16115,200
15 Feb 202424.1224.3424.1224.2924.1379,800
14 Feb 202423.9824.0923.9724.0523.8971,700
13 Feb 202423.9623.9923.7023.7823.62193,200
12 Feb 202424.1424.2424.1224.1624.0093,900
09 Feb 202424.1424.1524.0124.1523.99186,600
08 Feb 202424.1124.1824.0524.1523.9972,200
07 Feb 202424.2324.2324.1124.1423.9871,400
06 Feb 202424.1724.3724.1524.3324.17174,700
05 Feb 202424.2524.2524.0724.2024.04104,900
02 Feb 202424.4624.4624.2024.3224.16454,400
01 Feb 202424.3324.6024.3324.5424.3894,800
31 Jan 202424.5324.6524.3124.3324.1782,800
30 Jan 202424.4424.4724.3524.4624.30101,200
29 Jan 202424.4224.5224.3024.5224.36112,000
26 Jan 202424.4424.4824.3624.4324.27124,100
25 Jan 202424.3224.3224.1724.2924.13141,700
24 Jan 202424.4024.4024.2124.2224.06139,500
23 Jan 202424.0524.1624.0224.1624.00100,300
22 Jan 202424.1324.2424.0724.1423.98148,200
19 Jan 202424.0524.1623.9624.1523.9997,700
18 Jan 202424.0024.0623.9024.0623.90101,700
17 Jan 202423.9924.0223.8924.0223.86208,000
16 Jan 202424.3024.4124.1624.2124.05167,700
12 Jan 202424.7124.7624.6124.6824.5272,700
11 Jan 202424.5624.5724.3324.5024.3491,200
10 Jan 202424.5724.5724.5024.5424.38112,000
09 Jan 202424.5824.5824.4624.4824.32133,500
08 Jan 202424.4724.6924.4724.6424.48128,100
05 Jan 202424.5024.6824.4224.5424.38202,900
04 Jan 202424.4824.5924.4424.4924.3398,200
03 Jan 202424.4024.4724.3224.4124.25230,800
02 Jan 202424.4624.5824.4124.4624.30142,200
29 Dec 202324.6224.6824.5624.5924.4391,200
28 Dec 202324.5924.6824.5124.5224.36113,700
27 Dec 202324.5124.6024.4724.5324.37366,000
26 Dec 202324.3824.5024.3724.4224.2684,400
22 Dec 202324.3424.3924.2524.3324.1788,700
21 Dec 202324.1224.2424.1224.2324.0798,100
20 Dec 202324.0624.1423.8523.8523.69155,000
19 Dec 202324.0024.1624.0024.1323.97103,800
18 Dec 202323.9724.0323.8923.9423.7889,700
15 Dec 202324.0224.0423.8823.8923.73161,400
14 Dec 202324.1124.2424.0724.1523.99206,100
13 Dec 202323.6223.9723.5223.9723.81171,300
12 Dec 202323.5623.6223.4923.5923.43296,500
11 Dec 202323.5123.5723.4723.5623.40116,800
08 Dec 202323.5523.6123.4623.5623.40142,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...