Skip to main content

Fidelity International High Dividend ETF (NY: FIDI )

20.18 -0.16 (-0.79%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.11 17.25 16.79 16.91 52,049 -0.30(-1.73%)
Jan 30, 2020 16.95 17.21 16.95 17.21 4,167 +0.08(+0.47%)
Jan 29, 2020 17.15 17.30 17.07 17.13 41,077 -0.04(-0.23%)
Jan 28, 2020 17.02 17.25 17.02 17.17 5,217 +0.13(+0.76%)
Jan 27, 2020 17.27 17.28 17.03 17.04 33,356 -0.31(-1.81%)
Jan 24, 2020 17.54 17.67 17.35 17.36 20,448 -0.10(-0.56%)
Jan 23, 2020 17.49 17.57 17.36 17.45 24,939 -0.04(-0.21%)
Jan 22, 2020 17.60 17.60 17.43 17.49 8,990 +0.03(+0.16%)
Jan 21, 2020 17.61 17.83 17.46 17.46 24,001 -0.08(-0.46%)
Jan 17, 2020 17.69 17.69 17.46 17.54 183,785 -0.01(-0.05%)
Jan 16, 2020 17.51 17.61 17.51 17.55 33,920 +0.04(+0.23%)
Jan 15, 2020 17.56 17.70 17.46 17.51 24,273 +0.02(+0.09%)
Jan 14, 2020 17.47 17.83 17.46 17.49 14,422 -0.01(-0.05%)
Jan 13, 2020 17.52 17.57 17.46 17.50 18,103 +0.04(+0.23%)
Jan 10, 2020 17.49 17.49 17.41 17.46 15,491 -0.03(-0.18%)
Jan 09, 2020 17.55 17.55 17.46 17.49 26,432 -0.04(-0.23%)
Jan 08, 2020 17.61 17.61 17.47 17.53 16,983 -0.02(-0.09%)
Jan 07, 2020 17.58 17.65 17.51 17.55 25,993 -0.03(-0.18%)
Jan 06, 2020 17.71 17.71 17.37 17.58 44,061 +0.15(+0.83%)
Jan 03, 2020 17.52 17.55 17.37 17.44 45,481 -0.18(-1.01%)
Jan 02, 2020 17.52 17.61 17.46 17.61 21,973 +0.19(+1.07%)
Dec 31, 2019 17.49 17.49 17.36 17.43 26,644 -0.00(-0.01%)
Dec 30, 2019 17.52 17.52 17.43 17.43 24,179 -0.05(-0.28%)
Dec 27, 2019 17.41 17.51 17.40 17.48 36,063 +0.05(+0.30%)
Dec 26, 2019 17.55 17.55 17.36 17.43 22,587 +0.03(+0.19%)
Dec 24, 2019 17.46 17.52 17.35 17.39 9,790 -0.01(-0.07%)
Dec 23, 2019 17.46 17.46 17.36 17.41 31,180 -0.01(-0.07%)
Dec 20, 2019 17.52 17.52 17.37 17.42 17,845 -0.01(-0.03%)
Dec 19, 2019 17.41 17.45 17.25 17.42 24,255 +0.03(+0.16%)
Dec 18, 2019 17.48 17.48 17.34 17.39 25,554 -0.04(-0.21%)
Dec 17, 2019 17.53 17.61 17.37 17.43 74,495 -0.11(-0.64%)
Dec 16, 2019 17.61 17.61 17.48 17.54 20,487 +0.25(+1.47%)
Dec 13, 2019 17.19 17.37 17.19 17.29 19,687 +0.21(+1.24%)
Dec 12, 2019 16.99 17.08 16.99 17.08 17,565 +0.10(+0.59%)
Dec 11, 2019 17.04 17.04 16.92 16.98 14,764 +0.05(+0.31%)
Dec 10, 2019 17.00 17.00 16.89 16.93 19,321 -0.06(-0.35%)
Dec 09, 2019 17.03 17.03 16.94 16.99 10,056 -0.00(-0.02%)
Dec 06, 2019 17.08 17.08 16.93 16.99 16,572 +0.16(+0.93%)
Dec 05, 2019 16.89 17.05 16.77 16.83 21,996 -0.04(-0.26%)
Dec 04, 2019 16.89 16.89 16.82 16.88 9,584 +0.17(+1.00%)
Dec 03, 2019 16.56 16.73 16.46 16.71 22,290 +0.01(+0.04%)
Dec 02, 2019 16.93 16.95 16.70 16.70 53,262 -0.21(-1.26%)
Nov 29, 2019 16.88 16.97 16.88 16.92 4,984 -0.10(-0.61%)
Nov 27, 2019 17.01 17.09 17.01 17.02 12,834 +0.05(+0.28%)
Nov 26, 2019 17.09 17.09 16.97 16.97 5,162 -0.06(-0.38%)
Nov 25, 2019 17.09 17.09 16.98 17.04 29,406 +0.09(+0.51%)
Nov 22, 2019 16.97 16.97 16.90 16.95 3,115 +0.03(+0.20%)
Nov 21, 2019 16.85 17.03 16.85 16.92 18,991 +0.02(+0.14%)
Nov 20, 2019 16.94 16.95 16.89 16.89 12,500 -0.12(-0.68%)
Nov 19, 2019 17.21 17.21 16.93 17.01 18,303 -0.02(-0.12%)
Nov 18, 2019 17.08 17.21 16.96 17.03 40,689 -0.01(-0.05%)
Nov 15, 2019 17.06 17.15 16.99 17.04 24,796 +0.02(+0.09%)
Nov 14, 2019 17.04 17.04 16.93 17.02 16,162 -0.04(-0.21%)
Nov 13, 2019 17.10 17.20 16.97 17.06 10,142 -0.08(-0.49%)
Nov 12, 2019 17.21 17.22 17.13 17.14 12,729 +0.04(+0.23%)
Nov 11, 2019 16.98 17.20 16.98 17.10 31,937 +0.04(+0.21%)
Nov 08, 2019 16.95 17.12 16.95 17.07 18,317 -0.04(-0.21%)
Nov 07, 2019 17.16 17.16 16.98 17.10 7,541 +0.12(+0.71%)
Nov 06, 2019 17.01 17.14 16.89 16.98 27,410 -0.03(-0.19%)
Nov 05, 2019 17.11 17.11 17.01 17.01 5,179 -0.03(-0.19%)
Nov 04, 2019 16.97 17.07 16.97 17.05 19,423 +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.