Schwab International Dividend Equity Etf (SCHY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.517 | 2.09566274828 | 24.67 | 25.4699 | 24.431 | 282644 | 24.97025107 | SP |
| 4 | 1.057 | 4.38043928719 | 24.13 | 25.4699 | 24.13 | 214300 | 24.5976748 | SP |
| 12 | 1.417 | 5.96129575095 | 23.77 | 25.4699 | 22.81 | 353236 | 23.63254975 | SP |
| 26 | -0.663 | -2.56479690522 | 25.85 | 26.54 | 22.81 | 255625 | 24.12506918 | SP |
| 52 | 0.787 | 3.22540983607 | 24.4 | 26.54 | 22.81 | 191444 | 24.21243646 | SP |
| 156 | 0.427 | 1.72455573506 | 24.76 | 26.54 | 19.5308 | 191518 | 23.52392467 | SP |
| 260 | -0.063 | -0.249504950495 | 25.25 | 27.2 | 19.5308 | 173301 | 23.82780031 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.38 | 0.25 | 0.99 | 25.14 | 25.425 | 25.14 | 248265 |
| 1741303800 | 25.13 | 0.11 | 0.44 | 25.05 | 25.205 | 25.01 | 417335 |
| 1741217400 | 25.02 | 0.37 | 1.50 | 24.84 | 25.05 | 24.8304 | 231208 |
| 1741131000 | 24.65 | 0.07 | 0.28 | 24.57 | 24.835 | 24.431 | 212315 |
| 1741044600 | 24.58 | 0.22 | 0.90 | 24.67 | 24.765 | 24.45 | 295633 |
| 1740785400 | 24.36 | -0.03 | -0.12 | 24.38 | 24.38 | 24.1868 | 296170 |
| 1740699000 | 24.39 | -0.19 | -0.77 | 24.5 | 24.5 | 24.3409 | 182040 |
| 1740612600 | 24.58 | 0.01 | 0.04 | 24.61 | 24.72 | 24.5645 | 299711 |
| 1740526200 | 24.57 | 0.14 | 0.57 | 24.57 | 24.6394 | 24.505 | 143265 |
| 1740439800 | 24.43 | 0.11 | 0.45 | 24.47 | 24.53 | 24.4 | 241677 |
| 1740180600 | 24.32 | -0.18 | -0.73 | 24.45 | 24.45 | 24.295 | 197732 |
| 1740094200 | 24.5 | 0.22 | 0.91 | 24.37 | 24.5 | 24.37 | 152252 |
| 1740007800 | 24.28 | -0.13 | -0.53 | 24.24 | 24.3099 | 24.15 | 240168 |
| 1739921400 | 24.41 | 0.03 | 0.12 | 24.38 | 24.459 | 24.3517 | 161720 |
| 1739575800 | 24.38 | -0.07 | -0.29 | 24.44 | 24.468 | 24.35 | 161168 |
| 1739489400 | 24.45 | 0.14 | 0.58 | 24.26 | 24.45 | 24.2 | 200092 |
| 1739403000 | 24.31 | 0.02 | 0.08 | 24.14 | 24.3699 | 24.135 | 141312 |
| 1739316600 | 24.29 | 0.11 | 0.45 | 24.18 | 24.29 | 24.1318 | 126271 |
| 1739230200 | 24.18 | 0.08 | 0.33 | 24.13 | 24.21 | 24.13 | 114907 |
| 1738971000 | 24.1 | -0.06 | -0.25 | 24.25 | 24.26 | 24.0326 | 161376 |
| 1738884600 | 24.16 | -0.05 | -0.21 | 24.18 | 24.21 | 24.14 | 208166 |
| 1738798200 | 24.21 | 0.28 | 1.17 | 24.14 | 24.22 | 24.1101 | 179111 |
| 1738711800 | 23.93 | 0.25 | 1.06 | 23.77 | 23.9653 | 23.77 | 167716 |
| 1738625400 | 23.68 | -0.14 | -0.59 | 23.53 | 23.78 | 23.495 | 234618 |
| 1738366200 | 23.82 | -0.21 | -0.87 | 24 | 24.09 | 23.82 | 217612 |
| 1738279800 | 24.03 | 0.2 | 0.84 | 23.98 | 24.1514 | 23.9687 | 204771 |
| 1738193400 | 23.83 | -0.09 | -0.38 | 23.84 | 23.935 | 23.79 | 159184 |
| 1738107000 | 23.92 | -0.13 | -0.54 | 23.99 | 24.03 | 23.8541 | 303683 |
| 1738020600 | 24.05 | 0.36 | 1.52 | 23.91 | 24.05 | 23.91 | 426096 |
| 1737761400 | 23.69 | 0.25 | 1.07 | 23.71 | 23.75 | 23.68 | 286406 |
| 1737675000 | 23.44 | 0 | 0.00 | 23.44 | 23.44 | 23.44 | 0 |
| 1737588600 | 23.44 | -0.31 | -1.31 | 23.6 | 23.6 | 23.43 | 2601722 |
| 1737502200 | 23.75 | 0.34 | 1.45 | 23.58 | 23.75 | 23.57 | 200467 |
| 1737156600 | 23.41 | 0.11 | 0.47 | 23.36 | 23.51 | 23.36 | 382070 |
| 1737070200 | 23.3 | 0.03 | 0.13 | 23.19 | 23.36 | 23.19 | 248364 |
| 1736983800 | 23.27 | 0.26 | 1.13 | 23.28 | 23.28 | 23.1612 | 195976 |
| 1736897400 | 23.01 | 0.1 | 0.44 | 22.95 | 23.02 | 22.885 | 201643 |
| 1736811000 | 22.91 | -0.08 | -0.35 | 22.84 | 22.925 | 22.81 | 687039 |
| 1736551800 | 22.99 | -0.3 | -1.29 | 23.101 | 23.11 | 22.93 | 557687 |
| 1736379000 | 23.29 | 0.01 | 0.04 | 23.135 | 23.29 | 23.07 | 271297 |
| 1736292600 | 23.28 | -0.06 | -0.26 | 23.4 | 23.45 | 23.27 | 517169 |
| 1736206200 | 23.34 | 0.13 | 0.56 | 23.42 | 23.427 | 23.265 | 383562 |
| 1735947000 | 23.21 | 0.06 | 0.26 | 23.2555 | 23.2555 | 23.1406 | 201962 |
| 1735860600 | 23.15 | 0.03 | 0.13 | 23.21 | 23.28 | 23.0807 | 199194 |
| 1735687800 | 23.12 | 0.01 | 0.04 | 23.14 | 23.21 | 23.06 | 244129 |
| 1735601400 | 23.11 | -0.11 | -0.47 | 23.15 | 23.16 | 23.0121 | 327887 |
| 1735342200 | 23.22 | 0.02 | 0.11 | 23.19 | 23.2578 | 23.13 | 287869 |
| 1735255800 | 23.195 | 0 | 0.02 | 23.1 | 23.2599 | 23.1 | 338747 |
| 1735077840 | 23.19 | 0.01 | 0.04 | 23.24 | 23.24 | 23.11 | 101969 |
| 1734996600 | 23.18 | 0.1 | 0.43 | 23.14 | 23.185 | 23 | 2030970 |
| 1734737400 | 23.08 | 0.07 | 0.30 | 22.92 | 23.2099 | 22.92 | 344411 |
| 1734651000 | 23.01 | -0.08 | -0.35 | 23.15 | 23.15 | 23.01 | 820608 |
| 1734564600 | 23.09 | -0.55 | -2.33 | 23.59 | 23.59 | 23.02 | 428238 |
| 1734478200 | 23.64 | -0.11 | -0.46 | 23.6 | 23.6821 | 23.59 | 353536 |
| 1734391800 | 23.75 | -0.11 | -0.46 | 23.71 | 23.8279 | 23.71 | 267541 |
| 1734132600 | 23.86 | -0.29 | -1.20 | 23.8891 | 23.89 | 23.79 | 319963 |
| 1734046200 | 24.15 | -0.22 | -0.90 | 24.265 | 24.31 | 24.125 | 129880 |
| 1733959800 | 24.37 | -0.01 | -0.04 | 24.42 | 24.4244 | 24.33 | 119050 |
| 1733873400 | 24.38 | -0.13 | -0.51 | 24.46 | 24.46 | 24.3501 | 162443 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
