Schwab International Dividend Equity Etf (SCHY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 1.46400976007 | 24.59 | 24.8199 | 24.301 | 117169 | 24.54165131 | SP |
| 4 | 0.89 | 3.69908561929 | 24.06 | 24.8199 | 23.49 | 131945 | 24.116551 | SP |
| 12 | 1.12 | 4.69995803609 | 23.83 | 24.96 | 23.49 | 133900 | 24.2619579 | SP |
| 26 | 0.82 | 3.3982594281 | 24.13 | 24.96 | 23.1 | 129329 | 24.18309024 | SP |
| 52 | 0.33 | 1.34037367994 | 24.62 | 24.96 | 22.05 | 132605 | 23.83592449 | SP |
| 156 | -0.92 | -3.55624275222 | 25.87 | 26.49 | 19.5308 | 169490 | 23.64217395 | SP |
| 260 | -0.3 | -1.18811881188 | 25.25 | 27.2 | 19.5308 | 163229 | 23.71953524 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 24.45 | -0.12 | -0.49 | 24.49 | 24.5496 | 24.4373 | 26357 |
| 1721341800 | 24.57 | -0.04 | -0.16 | 24.72 | 24.8199 | 24.54 | 151997 |
| 1721255400 | 24.61 | 0.14 | 0.57 | 24.52 | 24.6701 | 24.51 | 181846 |
| 1721169000 | 24.47 | -0.02 | -0.08 | 24.31 | 24.5025 | 24.301 | 133372 |
| 1721082600 | 24.49 | -0.11 | -0.45 | 24.59 | 24.59 | 24.4253 | 92271 |
| 1720823400 | 24.6 | 0.25 | 1.03 | 24.56 | 24.7065 | 24.52 | 162731 |
| 1720737000 | 24.35 | 0.14 | 0.58 | 24.31 | 24.42 | 24.31 | 121904 |
| 1720650600 | 24.21 | 0.25 | 1.04 | 24.08 | 24.2499 | 24.08 | 132039 |
| 1720564200 | 23.96 | -0.06 | -0.24 | 23.95 | 24.0191 | 23.9101 | 136592 |
| 1720477800 | 24.0188 | -0.03 | -0.13 | 24.09 | 24.136 | 23.99 | 126660 |
| 1720218600 | 24.05 | 0.13 | 0.54 | 24.06 | 24.08 | 23.925 | 108776 |
| 1720040640 | 23.92 | 0.26 | 1.10 | 23.82 | 23.9901 | 23.82 | 166329 |
| 1719959400 | 23.66 | -0.02 | -0.08 | 23.59 | 23.7 | 23.575 | 118603 |
| 1719873000 | 23.68 | 0.13 | 0.55 | 23.75 | 23.92 | 23.65 | 248820 |
| 1719613800 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.55 | 0 |
| 1719527400 | 23.55 | 0.01 | 0.04 | 23.57 | 23.6287 | 23.5 | 143366 |
| 1719441000 | 23.54 | -0.6 | -2.49 | 23.58 | 23.62 | 23.49 | 100491 |
| 1719354600 | 24.14 | -0.02 | -0.08 | 24.11 | 24.19 | 24.02 | 128260 |
| 1719268200 | 24.16 | 0.2 | 0.83 | 24.06 | 24.2349 | 24.0502 | 94600 |
| 1719009000 | 23.96 | -0.1 | -0.42 | 23.98 | 24.0399 | 23.899 | 84482 |
| 1718922600 | 24.06 | 0.06 | 0.27 | 23.95 | 24.07 | 23.95 | 134078 |
| 1718749800 | 23.9958 | 0.17 | 0.70 | 23.89 | 24.05 | 23.89 | 75377 |
| 1718663400 | 23.83 | -0.01 | -0.04 | 23.7 | 23.85 | 23.6401 | 113297 |
| 1718404200 | 23.84 | -0.13 | -0.53 | 23.74 | 23.84 | 23.6101 | 74106 |
| 1718317800 | 23.9669 | -0.23 | -0.96 | 24.05 | 24.07 | 23.9 | 86008 |
| 1718231400 | 24.2 | 0.18 | 0.75 | 24.31 | 24.3866 | 24.1688 | 77851 |
| 1718145000 | 24.02 | -0.29 | -1.19 | 24.01 | 24.0692 | 23.91 | 136774 |
| 1718058600 | 24.31 | -0.02 | -0.08 | 24.27 | 24.3729 | 24.2 | 163106 |
| 1717799400 | 24.33 | -0.27 | -1.10 | 24.44 | 24.46 | 24.3 | 167296 |
| 1717713000 | 24.6 | 0.09 | 0.37 | 24.49 | 24.6499 | 24.43 | 441888 |
| 1717626600 | 24.51 | 0.09 | 0.37 | 24.5 | 24.5365 | 24.42 | 204617 |
| 1717540200 | 24.42 | -0.06 | -0.25 | 24.36 | 24.4699 | 24.31 | 257016 |
| 1717453800 | 24.48 | 0 | 0.00 | 24.5 | 24.5899 | 24.37 | 300455 |
| 1717194600 | 24.48 | 0.28 | 1.16 | 24.38 | 24.495 | 24.33 | 109221 |
| 1717108200 | 24.2 | 0.1 | 0.41 | 24.17 | 24.3 | 24.1501 | 130322 |
| 1717021800 | 24.1 | -0.28 | -1.15 | 24.18 | 24.26 | 24.1 | 61675 |
| 1716935400 | 24.38 | -0.09 | -0.37 | 24.51 | 24.53 | 24.31 | 75074 |
| 1716589800 | 24.47 | 0.17 | 0.70 | 24.43 | 24.4844 | 24.3801 | 68391 |
| 1716503400 | 24.3 | -0.22 | -0.90 | 24.62 | 24.69 | 24.25 | 142149 |
| 1716417000 | 24.52 | -0.25 | -1.01 | 24.67 | 24.67 | 24.45 | 301436 |
| 1716330600 | 24.77 | -0.05 | -0.20 | 24.81 | 24.81 | 24.75 | 88696 |
| 1716244200 | 24.82 | -0.14 | -0.56 | 24.93 | 24.96 | 24.8 | 81489 |
| 1715985000 | 24.96 | 0.15 | 0.60 | 24.78 | 24.96 | 24.78 | 120048 |
| 1715898600 | 24.81 | -0.06 | -0.24 | 24.87 | 24.9098 | 24.8009 | 195083 |
| 1715812200 | 24.87 | 0.29 | 1.18 | 24.77 | 24.87 | 24.67 | 88372 |
| 1715725800 | 24.58 | 0.04 | 0.16 | 24.57 | 24.65 | 24.54 | 78715 |
| 1715639400 | 24.54 | 0.1 | 0.41 | 24.49 | 24.6236 | 24.4501 | 95945 |
| 1715380200 | 24.44 | 0.12 | 0.47 | 24.46 | 24.5 | 24.3901 | 81562 |
| 1715293800 | 24.3246 | 0.18 | 0.76 | 24.15 | 24.3499 | 24.15 | 106919 |
| 1715207400 | 24.14 | -0.04 | -0.17 | 24.08 | 24.19 | 24.05 | 224057 |
| 1715121000 | 24.18 | 0.06 | 0.25 | 24.2 | 24.2332 | 24.12 | 128355 |
| 1715034600 | 24.12 | 0.11 | 0.46 | 24.15 | 24.15 | 24.0701 | 120688 |
| 1714775400 | 24.01 | 0.15 | 0.63 | 24.13 | 24.14 | 23.9301 | 80579 |
| 1714689000 | 23.86 | 0.15 | 0.63 | 23.85 | 23.9734 | 23.745 | 109549 |
| 1714602600 | 23.71 | 0.11 | 0.47 | 23.71 | 23.8666 | 23.6 | 86768 |
| 1714516200 | 23.6 | -0.27 | -1.13 | 23.82 | 23.8699 | 23.6 | 95604 |
| 1714429800 | 23.87 | 0.15 | 0.63 | 23.83 | 23.92 | 23.7901 | 136330 |
| 1714170600 | 23.72 | 0.07 | 0.30 | 23.72 | 23.79 | 23.6601 | 78184 |
| 1714084200 | 23.65 | 0.02 | 0.08 | 23.57 | 23.6994 | 23.4749 | 91000 |
| 1713997800 | 23.63 | -0.15 | -0.63 | 23.69 | 23.7199 | 23.59 | 67505 |
| 1713911400 | 23.78 | 0.05 | 0.21 | 23.73 | 23.82 | 23.6505 | 103800 |
| 1713825000 | 23.73 | 0.31 | 1.32 | 23.56 | 23.7499 | 23.505 | 110515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
