Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fidelity International High Dividend ETF (FIDI)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

19.75

-0.07

(-0.35%)

At close: 03:45PM EST

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	19.67	19.79	19.67	19.75	19.75	8,000
07 Dec 2023	19.76	19.86	19.72	19.83	19.83	5,800
06 Dec 2023	19.83	19.83	19.66	19.66	19.66	12,700
05 Dec 2023	19.59	19.65	19.58	19.59	19.59	11,600
04 Dec 2023	19.61	19.68	19.56	19.64	19.64	21,000
01 Dec 2023	19.56	19.80	19.53	19.79	19.79	20,200
30 Nov 2023	19.50	19.53	19.45	19.52	19.52	18,400
29 Nov 2023	19.51	19.52	19.45	19.47	19.47	7,100
28 Nov 2023	19.33	19.47	19.32	19.44	19.44	10,500
27 Nov 2023	19.45	19.45	19.36	19.42	19.42	24,000
24 Nov 2023	19.39	19.47	19.39	19.45	19.45	2,700
22 Nov 2023	19.33	19.33	19.26	19.33	19.33	20,000
21 Nov 2023	19.41	19.41	19.31	19.33	19.33	7,600
20 Nov 2023	19.21	19.44	19.21	19.43	19.43	43,800
17 Nov 2023	19.27	19.35	19.25	19.35	19.35	4,900
16 Nov 2023	19.01	19.12	19.01	19.09	19.09	11,700
15 Nov 2023	19.10	19.16	19.08	19.09	19.09	14,800
14 Nov 2023	18.99	19.17	18.99	19.13	19.13	25,200
13 Nov 2023	18.55	18.73	18.55	18.69	18.69	5,700
10 Nov 2023	18.49	18.60	18.43	18.60	18.60	12,200
09 Nov 2023	18.64	18.72	18.52	18.54	18.54	14,700
08 Nov 2023	18.49	18.57	18.45	18.51	18.51	11,800
07 Nov 2023	18.64	18.65	18.52	18.59	18.59	14,200
06 Nov 2023	18.87	18.87	18.75	18.76	18.76	11,100
03 Nov 2023	18.91	18.97	18.85	18.92	18.92	25,500
02 Nov 2023	18.36	18.61	18.36	18.60	18.60	64,400
01 Nov 2023	18.05	18.21	18.05	18.21	18.21	40,500
31 Oct 2023	18.02	18.08	17.99	18.05	18.05	10,700
30 Oct 2023	17.91	18.00	17.90	17.99	17.99	17,100
27 Oct 2023	17.85	17.87	17.72	17.74	17.74	7,800
26 Oct 2023	17.78	17.80	17.70	17.78	17.78	5,000
25 Oct 2023	17.82	17.90	17.77	17.79	17.79	15,000
24 Oct 2023	17.95	17.95	17.88	17.92	17.92	5,800
23 Oct 2023	17.79	17.97	17.73	17.86	17.86	10,800
20 Oct 2023	17.93	17.93	17.84	17.84	17.84	8,300
19 Oct 2023	18.14	18.16	18.00	18.01	18.01	5,000
18 Oct 2023	18.41	18.41	18.17	18.20	18.20	9,800
17 Oct 2023	18.37	18.56	18.37	18.49	18.49	12,000
16 Oct 2023	18.41	18.52	18.41	18.51	18.51	6,600
13 Oct 2023	18.48	18.48	18.30	18.31	18.31	14,300
12 Oct 2023	18.58	18.58	18.45	18.50	18.50	8,300
11 Oct 2023	18.72	18.75	18.63	18.72	18.72	8,200
10 Oct 2023	18.68	18.70	18.62	18.65	18.65	8,200
09 Oct 2023	18.26	18.38	18.23	18.38	18.38	8,300
06 Oct 2023	18.08	18.41	18.08	18.39	18.39	7,700
05 Oct 2023	18.11	18.21	18.06	18.17	18.17	10,800
04 Oct 2023	17.98	18.00	17.84	17.98	17.98	16,500
03 Oct 2023	18.08	18.08	17.98	18.00	18.00	9,200
02 Oct 2023	18.52	18.52	18.19	18.24	18.24	16,000
29 Sept 2023	18.75	18.75	18.50	18.54	18.54	92,300
28 Sept 2023	18.59	18.66	18.55	18.63	18.63	4,400
27 Sept 2023	18.65	18.65	18.42	18.52	18.52	4,600
26 Sept 2023	18.80	18.80	18.65	18.67	18.67	11,700
25 Sept 2023	18.89	18.92	18.87	18.90	18.90	7,900
22 Sept 2023	19.13	19.13	19.00	19.00	19.00	3,300
21 Sept 2023	19.17	19.21	19.06	19.06	19.06	15,100
20 Sept 2023	19.51	19.58	19.36	19.37	19.37	5,600
19 Sept 2023	19.46	19.46	19.35	19.40	19.40	32,700
18 Sept 2023	19.36	19.36	19.27	19.30	19.30	15,200
15 Sept 2023	19.49	19.49	19.39	19.39	19.39	2,300
15 Sept 2023	0.196 Dividend
14 Sept 2023	19.54	19.64	19.54	19.61	19.41	10,800
13 Sept 2023	19.32	19.36	19.29	19.29	19.09	6,600
12 Sept 2023	19.22	19.35	19.22	19.30	19.10	11,100
11 Sept 2023	19.22	19.35	19.22	19.31	19.11	11,000
08 Sept 2023	19.08	19.08	18.99	19.03	18.84	10,300
07 Sept 2023	19.06	19.11	19.06	19.08	18.88	4,000
06 Sept 2023	19.17	19.17	19.06	19.11	18.92	8,300
05 Sept 2023	19.34	19.34	19.18	19.22	19.02	13,100
01 Sept 2023	19.50	19.50	19.31	19.36	19.17	6,000
31 Aug 2023	19.46	19.46	19.29	19.36	19.17	19,600
30 Aug 2023	19.41	19.44	19.37	19.39	19.19	6,000
29 Aug 2023	19.08	19.37	19.08	19.37	19.18	4,100
28 Aug 2023	19.05	19.10	19.05	19.10	18.91	4,100
25 Aug 2023	18.94	18.95	18.80	18.91	18.72	8,500
24 Aug 2023	18.90	18.96	18.83	18.83	18.64	8,300
23 Aug 2023	18.88	19.04	18.88	19.01	18.82	5,800
22 Aug 2023	18.89	18.89	18.76	18.78	18.60	3,300
21 Aug 2023	18.81	18.81	18.70	18.81	18.62	7,000
18 Aug 2023	18.61	18.81	18.61	18.78	18.59	21,100
17 Aug 2023	18.88	18.92	18.76	18.79	18.60	13,000
16 Aug 2023	18.94	18.97	18.86	18.86	18.67	3,500
15 Aug 2023	19.15	19.15	18.98	19.00	18.81	6,300
14 Aug 2023	19.21	19.33	19.16	19.26	19.07	16,100
11 Aug 2023	19.42	19.44	19.37	19.38	19.19	27,700
10 Aug 2023	19.59	19.68	19.50	19.51	19.31	7,900
09 Aug 2023	19.33	19.48	19.33	19.43	19.23	14,800
08 Aug 2023	19.28	19.42	19.26	19.42	19.23	13,600
07 Aug 2023	19.53	19.69	19.50	19.60	19.40	70,200
04 Aug 2023	19.45	19.63	19.43	19.43	19.24	4,300
03 Aug 2023	19.33	19.42	19.33	19.38	19.19	2,700
02 Aug 2023	19.56	19.58	19.40	19.42	19.23	6,400
01 Aug 2023	19.91	19.91	19.78	19.83	19.63	16,800
31 July 2023	20.08	20.15	20.04	20.06	19.86	7,000
28 July 2023	20.08	20.15	20.07	20.07	19.87	3,400
27 July 2023	20.16	20.16	19.94	19.94	19.74	7,900
26 July 2023	19.92	20.07	19.92	20.05	19.85	7,400
25 July 2023	19.92	20.00	19.89	20.00	19.80	11,000
24 July 2023	19.88	19.97	19.84	19.92	19.72	7,300
21 July 2023	19.93	19.93	19.83	19.89	19.69	16,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD67,042.45+944.84(+1.43%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fidelity International High Dividend ETF (FIDI)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
67,042.45
+944.84(+1.43%)