Skip to main content

Fidelity International High Dividend ETF (NY: FIDI )

20.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.49 17.64 17.16 17.29 50,918 -0.31(-1.73%)
Jan 30, 2020 17.33 17.59 17.33 17.59 4,077 +0.08(+0.47%)
Jan 29, 2020 17.53 17.69 17.45 17.51 40,184 -0.04(-0.23%)
Jan 28, 2020 17.40 17.64 17.40 17.55 5,104 +0.13(+0.76%)
Jan 27, 2020 17.65 17.67 17.40 17.42 32,631 -0.32(-1.81%)
Jan 24, 2020 17.93 18.07 17.73 17.74 20,003 -0.10(-0.55%)
Jan 23, 2020 17.87 17.96 17.74 17.84 24,397 -0.04(-0.21%)
Jan 22, 2020 17.99 17.99 17.82 17.88 8,795 +0.03(+0.16%)
Jan 21, 2020 18.01 18.23 17.85 17.85 23,479 -0.08(-0.46%)
Jan 17, 2020 18.08 18.08 17.85 17.93 179,792 -0.01(-0.05%)
Jan 16, 2020 17.90 18.01 17.90 17.94 33,183 +0.04(+0.23%)
Jan 15, 2020 17.95 18.09 17.85 17.90 23,746 +0.02(+0.09%)
Jan 14, 2020 17.86 18.23 17.85 17.88 14,109 -0.01(-0.05%)
Jan 13, 2020 17.91 17.97 17.85 17.89 17,710 +0.04(+0.23%)
Jan 10, 2020 17.88 17.88 17.80 17.85 15,154 -0.03(-0.18%)
Jan 09, 2020 17.94 17.94 17.85 17.88 25,858 -0.04(-0.23%)
Jan 08, 2020 18.01 18.01 17.86 17.92 16,614 -0.02(-0.09%)
Jan 07, 2020 17.97 18.04 17.90 17.94 25,429 -0.03(-0.18%)
Jan 06, 2020 18.11 18.11 17.76 17.97 43,104 +0.15(+0.83%)
Jan 03, 2020 17.91 17.94 17.76 17.82 44,493 -0.18(-1.01%)
Jan 02, 2020 17.91 18.01 17.85 18.01 21,496 +0.19(+1.07%)
Dec 31, 2019 17.87 17.88 17.75 17.81 26,065 -0.00(-0.01%)
Dec 30, 2019 17.91 17.91 17.82 17.82 23,654 -0.05(-0.28%)
Dec 27, 2019 17.79 17.90 17.78 17.87 35,279 +0.05(+0.30%)
Dec 26, 2019 17.94 17.94 17.75 17.81 22,096 +0.03(+0.19%)
Dec 24, 2019 17.85 17.91 17.74 17.78 9,577 -0.01(-0.07%)
Dec 23, 2019 17.85 17.85 17.74 17.79 30,502 -0.01(-0.07%)
Dec 20, 2019 17.91 17.91 17.75 17.80 17,457 -0.01(-0.03%)
Dec 19, 2019 17.80 17.83 17.63 17.81 23,728 +0.03(+0.16%)
Dec 18, 2019 17.87 17.87 17.72 17.78 24,998 -0.04(-0.21%)
Dec 17, 2019 17.92 18.00 17.76 17.82 72,876 -0.11(-0.64%)
Dec 16, 2019 18.00 18.00 17.87 17.93 20,042 +0.26(+1.47%)
Dec 13, 2019 17.57 17.76 17.57 17.67 19,259 +0.22(+1.24%)
Dec 12, 2019 17.37 17.46 17.37 17.46 17,183 +0.10(+0.59%)
Dec 11, 2019 17.42 17.42 17.29 17.36 14,443 +0.05(+0.31%)
Dec 10, 2019 17.38 17.38 17.27 17.30 18,901 -0.06(-0.35%)
Dec 09, 2019 17.41 17.41 17.32 17.36 9,838 -0.00(-0.02%)
Dec 06, 2019 17.46 17.46 17.30 17.37 16,212 +0.16(+0.93%)
Dec 05, 2019 17.27 17.43 17.14 17.21 21,518 -0.05(-0.26%)
Dec 04, 2019 17.26 17.26 17.19 17.25 9,376 +0.17(+1.00%)
Dec 03, 2019 16.93 17.10 16.83 17.08 21,806 +0.01(+0.04%)
Dec 02, 2019 17.30 17.33 17.08 17.08 52,105 -0.22(-1.26%)
Nov 29, 2019 17.25 17.35 17.25 17.29 4,875 -0.11(-0.61%)
Nov 27, 2019 17.38 17.47 17.38 17.40 12,555 +0.05(+0.28%)
Nov 26, 2019 17.47 17.47 17.35 17.35 5,050 -0.07(-0.38%)
Nov 25, 2019 17.47 17.47 17.36 17.42 28,767 +0.09(+0.51%)
Nov 22, 2019 17.35 17.35 17.28 17.33 3,047 +0.04(+0.20%)
Nov 21, 2019 17.23 17.41 17.23 17.29 18,578 +0.02(+0.14%)
Nov 20, 2019 17.32 17.32 17.27 17.27 12,228 -0.12(-0.68%)
Nov 19, 2019 17.59 17.59 17.31 17.39 17,905 -0.02(-0.12%)
Nov 18, 2019 17.46 17.60 17.34 17.41 39,805 -0.01(-0.05%)
Nov 15, 2019 17.44 17.53 17.37 17.42 24,257 +0.02(+0.09%)
Nov 14, 2019 17.42 17.42 17.31 17.40 15,811 -0.04(-0.21%)
Nov 13, 2019 17.48 17.59 17.35 17.44 9,922 -0.09(-0.49%)
Nov 12, 2019 17.59 17.60 17.51 17.52 12,453 +0.04(+0.24%)
Nov 11, 2019 17.36 17.58 17.36 17.48 31,243 +0.04(+0.21%)
Nov 08, 2019 17.33 17.50 17.33 17.44 17,918 -0.04(-0.21%)
Nov 07, 2019 17.54 17.54 17.36 17.48 7,377 +0.12(+0.71%)
Nov 06, 2019 17.39 17.52 17.27 17.36 26,815 -0.03(-0.19%)
Nov 05, 2019 17.49 17.49 17.39 17.39 5,067 -0.03(-0.19%)
Nov 04, 2019 17.35 17.45 17.35 17.42 19,001 +0.07(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.