Fidelity International High Dividend ETF (NY: FIDI )

20.43 -0.52 (-2.50%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 20.93 21.02 20.85 20.95 8,391 +0.26(+1.23%)
Jul 30, 2024 20.64 20.70 20.61 20.70 9,488 +0.04(+0.19%)
Jul 29, 2024 20.71 20.71 20.56 20.66 13,195 -0.10(-0.49%)
Jul 26, 2024 20.67 20.77 20.66 20.76 4,987 +0.20(+0.95%)
Jul 25, 2024 20.55 20.64 20.47 20.57 14,538 -0.03(-0.16%)
Jul 24, 2024 20.75 20.75 20.60 20.60 10,142 -0.18(-0.87%)
Jul 23, 2024 20.83 20.83 20.75 20.78 8,221 -0.17(-0.81%)
Jul 22, 2024 20.86 20.98 20.86 20.95 22,995 +0.19(+0.92%)
Jul 19, 2024 20.79 20.80 20.74 20.76 14,922 -0.18(-0.86%)
Jul 18, 2024 21.08 21.10 20.90 20.94 15,873 -0.01(-0.05%)
Jul 17, 2024 20.90 21.00 20.90 20.95 8,858 +0.00(+0.02%)
Jul 16, 2024 20.79 21.01 20.74 20.95 50,453 +0.09(+0.46%)
Jul 15, 2024 21.03 21.03 20.81 20.85 33,588 -0.15(-0.71%)
Jul 12, 2024 21.00 21.11 20.99 21.00 27,096 +0.10(+0.49%)
Jul 11, 2024 20.86 20.96 20.86 20.90 12,008 +0.10(+0.50%)
Jul 10, 2024 20.68 20.80 20.68 20.80 6,866 +0.22(+1.04%)
Jul 09, 2024 20.57 20.61 20.51 20.58 78,083 -0.08(-0.40%)
Jul 08, 2024 20.77 20.77 20.63 20.66 14,361 -0.16(-0.79%)
Jul 05, 2024 21.00 21.00 20.72 20.83 14,731 +0.10(+0.50%)
Jul 03, 2024 20.63 20.80 20.63 20.73 5,582 +0.21(+1.05%)
Jul 02, 2024 20.45 20.51 20.39 20.51 23,796 +0.10(+0.48%)
Jul 01, 2024 20.55 20.62 20.40 20.41 24,146 +0.11(+0.52%)
Jun 28, 2024 20.25 20.38 20.25 20.31 7,447 +0.09(+0.43%)
Jun 27, 2024 20.27 20.29 20.19 20.22 17,413 +0.01(+0.07%)
Jun 26, 2024 20.16 20.22 20.16 20.21 13,140 -0.13(-0.66%)
Jun 25, 2024 20.35 20.37 20.25 20.34 7,053 -0.11(-0.52%)
Jun 24, 2024 20.24 20.50 20.24 20.45 39,306 +0.36(+1.81%)
Jun 21, 2024 20.10 20.13 20.05 20.08 13,673 -0.18(-0.87%)
Jun 20, 2024 20.18 20.26 20.18 20.26 21,200 +0.08(+0.39%)
Jun 18, 2024 20.11 20.23 20.11 20.18 21,882 +0.09(+0.44%)
Jun 17, 2024 20.12 20.13 19.96 20.09 16,878 +0.02(+0.11%)
Jun 14, 2024 20.06 20.08 19.96 20.07 9,607 -0.26(-1.26%)
Jun 13, 2024 20.52 20.52 20.22 20.33 17,845 -0.30(-1.47%)
Jun 12, 2024 20.83 20.84 20.61 20.63 14,281 +0.09(+0.45%)
Jun 11, 2024 20.57 20.57 20.43 20.54 30,978 -0.28(-1.36%)
Jun 10, 2024 20.77 20.84 20.71 20.82 10,375 -0.03(-0.16%)
Jun 07, 2024 20.96 21.01 20.86 20.86 7,840 -0.27(-1.27%)
Jun 06, 2024 20.98 21.14 20.98 21.13 12,764 +0.07(+0.32%)
Jun 05, 2024 21.10 21.10 21.01 21.06 10,980 -0.01(-0.07%)
Jun 04, 2024 21.06 21.08 20.95 21.07 19,248 -0.11(-0.51%)
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.