MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCHY — Schwab International Dividend Equity ETF
NYSE ArcaSchwab International Dividend Equity ETF
$31.36
-0.04(-0.13%)
- O
- 31.30
- H
- 31.41
- L
- 31.25
- V
- 313.76K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.36
Period Return+20.48%
Period High$34.04
Period Low$25.90
Avg Daily Volume528.4K
Total Trading Days365
SCHY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.30 | $31.41 | $31.25 | $31.36 | $-0.04 | -0.13% | 313,757 | $31.35 | $31.25 $31.41 |
| Oct 6, 2026 | $31.43 | $31.52 | $31.39 | $31.40 | +$0.09 | +0.29% | 402,652 | $31.45 | $31.39 $31.52 |
| Oct 5, 2026 | $31.26 | $31.37 | $31.13 | $31.31 | $-0.01 | -0.03% | 514,360 | $31.26 | $31.13 $31.37 |
| Oct 2, 2026 | $31.25 | $31.37 | $31.20 | $31.32 | +$0.20 | +0.64% | 671,015 | $31.28 | $31.20 $31.37 |
| Oct 1, 2026 | $31.32 | $31.35 | $31.05 | $31.12 | $-0.28 | -0.89% | 776,006 | $31.13 | $31.05 $31.35 |
| Sep 30, 2026 | $31.67 | $31.67 | $31.37 | $31.40 | $-0.28 | -0.88% | 563,892 | $31.51 | $31.37 $31.67 |
| Sep 29, 2026 | $31.70 | $31.73 | $31.52 | $31.68 | $-0.27 | -0.85% | 802,292 | $31.60 | $31.52 $31.73 |
| Sep 28, 2026 | $31.98 | $32.08 | $31.87 | $31.95 | $-0.14 | -0.44% | 665,493 | $31.98 | $31.87 $32.08 |
| Sep 25, 2026 | $31.97 | $32.09 | $31.91 | $32.09 | +$0.08 | +0.25% | 501,514 | $32.01 | $31.91 $32.09 |
| Sep 24, 2026 | $32.03 | $32.11 | $31.90 | $32.01 | +$0.03 | +0.09% | 396,922 | $32.01 | $31.90 $32.11 |
| Sep 23, 2026 | $32.11 | $32.14 | $31.89 | $31.98 | $-0.76 | -2.32% | 668,496 | $32.03 | $31.89 $32.14 |
| Sep 22, 2026 | $32.75 | $32.80 | $32.63 | $32.74 | +$0.04 | +0.12% | 440,237 | $32.72 | $32.63 $32.80 |
| Sep 21, 2026 | $32.76 | $32.83 | $32.64 | $32.70 | +$0.19 | +0.58% | 491,730 | $32.71 | $32.64 $32.83 |
| Sep 18, 2026 | $32.51 | $32.53 | $32.41 | $32.51 | $-0.33 | -1.00% | 544,926 | $32.48 | $32.41 $32.53 |
| Sep 17, 2026 | $32.85 | $32.88 | $32.80 | $32.84 | +$0.24 | +0.74% | 511,830 | $32.83 | $32.80 $32.88 |
| Sep 16, 2026 | $32.87 | $32.87 | $32.48 | $32.60 | $-0.25 | -0.76% | 670,973 | $32.70 | $32.48 $32.87 |
| Sep 15, 2026 | $32.75 | $32.88 | $32.74 | $32.85 | $-0.04 | -0.12% | 396,438 | $32.82 | $32.74 $32.88 |
| Sep 14, 2026 | $32.82 | $33.02 | $32.74 | $32.89 | +$0.23 | +0.70% | 606,665 | $32.91 | $32.74 $33.02 |
| Sep 11, 2026 | $32.77 | $32.80 | $32.62 | $32.66 | +$0.09 | +0.28% | 469,947 | $32.68 | $32.62 $32.80 |
| Sep 10, 2026 | $32.66 | $32.69 | $32.55 | $32.57 | $-0.12 | -0.37% | 626,797 | $32.61 | $32.55 $32.69 |
| Sep 9, 2026 | $32.90 | $32.90 | $32.66 | $32.69 | $-0.26 | -0.79% | 720,318 | $32.73 | $32.66 $32.90 |
| Sep 8, 2026 | $33.09 | $33.09 | $32.94 | $32.95 | $-0.29 | -0.87% | 583,509 | $33.01 | $32.94 $33.09 |
| Sep 4, 2026 | $33.16 | $33.30 | $33.11 | $33.24 | $-0.11 | -0.33% | 329,617 | $33.22 | $33.11 $33.30 |
| Sep 3, 2026 | $33.36 | $33.41 | $33.27 | $33.35 | +$0.22 | +0.66% | 383,304 | $33.36 | $33.27 $33.41 |
| Sep 2, 2026 | $33.07 | $33.14 | $33.03 | $33.13 | +$0.04 | +0.12% | 401,988 | $33.09 | $33.03 $33.14 |
| Sep 1, 2026 | $33.22 | $33.29 | $33.05 | $33.09 | $-0.13 | -0.39% | 457,281 | $33.15 | $33.05 $33.29 |
| Aug 31, 2026 | $33.32 | $33.36 | $33.17 | $33.22 | +$0.02 | +0.06% | 627,374 | $33.24 | $33.17 $33.36 |
| Aug 28, 2026 | $33.40 | $33.41 | $33.14 | $33.20 | $-0.10 | -0.30% | 542,682 | $33.24 | $33.14 $33.41 |
| Aug 27, 2026 | $33.32 | $33.32 | $33.19 | $33.30 | $-0.29 | -0.86% | 568,873 | $33.27 | $33.19 $33.32 |
| Aug 26, 2026 | $33.71 | $33.71 | $33.58 | $33.59 | $-0.19 | -0.56% | 567,187 | $33.63 | $33.58 $33.71 |