Australia markets close in 4 hours 14 minutes

Fidelity International High Dividend ETF (FIDI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.79-0.09 (-0.58%)
At close: 04:00PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202215.7915.9915.7915.7915.7931,500
29 Sept 202215.6716.1715.6715.8815.8817,300
28 Sept 202215.6816.0715.6816.0716.0714,700
27 Sept 202215.9816.0015.7015.7815.7816,900
26 Sept 202216.0516.1315.8615.9315.9361,000
23 Sept 202216.4516.4916.1616.2316.2342,400
22 Sept 202216.8916.8916.7716.8716.8713,000
21 Sept 202217.0017.0916.8016.8016.8022,800
20 Sept 202217.1017.1016.9217.0317.0321,700
19 Sept 202217.0417.2817.0417.2517.2527,300
16 Sept 202217.2217.2417.1117.2217.226,700
16 Sept 20220.232 Dividend
15 Sept 202217.5817.6917.5217.5217.291,600
14 Sept 202217.6617.7417.6017.6817.457,400
13 Sept 202217.8317.9017.6017.6017.3734,400
12 Sept 202218.0718.2018.0618.1017.8611,200
09 Sept 202217.7817.8817.7517.8817.646,000
08 Sept 202217.2717.4617.2717.4317.204,900
07 Sept 202217.2517.3917.1817.3917.1615,300
06 Sept 202217.4617.4817.2717.2717.049,700
02 Sept 202217.5917.7117.3617.4017.175,600
01 Sept 202217.5017.5017.2817.4517.2214,500
31 Aug 202217.6917.7517.6117.6117.3811,900
30 Aug 202218.0318.0417.8017.8217.586,200
29 Aug 202217.9418.0417.9218.0217.783,800
26 Aug 202218.3718.3817.9817.9817.7415,300
25 Aug 202218.2118.3418.2118.3218.0810,500
24 Aug 202218.1018.1818.1018.1417.905,800
23 Aug 202218.2218.3318.2118.2618.0213,500
22 Aug 202218.2518.2518.1318.1417.9029,800
19 Aug 202218.4618.4618.3918.4118.1618,100
18 Aug 202218.6818.6818.5618.6218.378,200
17 Aug 202218.6318.7118.5718.6418.3910,500
16 Aug 202218.6318.8318.6318.7818.5311,300
15 Aug 202218.5418.6918.5418.6618.4111,700
12 Aug 202218.7918.8718.7018.8518.6016,500
11 Aug 202218.8318.8618.7718.7818.5325,800
10 Aug 202218.6418.7618.6418.7318.4821,700
09 Aug 202218.4318.4418.3518.3818.145,300
08 Aug 202218.4918.5218.3818.4318.1910,600
05 Aug 202218.2118.3018.1918.3018.066,900
04 Aug 202218.2618.3518.2618.3118.079,300
03 Aug 202218.3218.3618.2118.3018.0612,600
02 Aug 202218.4518.4518.2918.3018.0615,500
01 Aug 202218.4618.5318.4618.4618.2211,200
29 July 202218.4218.5218.4218.5018.268,600
28 July 202218.1918.3218.1918.3218.088,500
27 July 202218.0718.3418.0618.3418.105,400
26 July 202218.0418.0517.9717.9717.739,300
25 July 202218.1318.1918.0818.1217.8812,000
22 July 202218.0718.1117.9217.9817.7423,100
21 July 202217.9217.9817.8517.9817.745,500
20 July 202217.9418.0217.9017.9617.7211,200
19 July 202217.9718.1017.9718.0717.837,500
18 July 202217.8117.8517.6917.7017.4725,600
15 July 202217.5217.5717.4217.5517.3114,900
14 July 202217.3817.4317.2017.3717.1422,300
13 July 202217.6417.8517.5817.7417.5131,100
12 July 202217.8217.8917.7517.7817.5515,100
11 July 202217.8717.9017.7917.8517.6128,200
08 July 202218.0918.1217.9718.0517.81132,100
07 July 202217.9718.0617.9718.0417.8010,900
06 July 202217.8317.8317.6717.7917.56243,600
05 July 202218.0018.0017.7217.9217.6827,500
01 July 202218.2218.4318.1318.4118.177,300
30 June 202218.2518.4018.1418.3618.1224,500
29 June 202218.6818.7218.5218.5418.2921,300
28 June 202218.8118.8818.5718.6218.3742,500
27 June 202218.6418.6818.5618.6018.3591,600
24 June 202218.2818.5818.2818.5518.3018,400
23 June 202218.3018.3118.0718.1817.9416,500
22 June 202218.3318.5118.3118.3918.1426,200
21 June 202218.4818.6218.4818.5018.2616,200
17 June 202218.4518.5118.2618.3318.0936,000
16 June 202218.9919.0118.8018.9418.6911,100
15 June 202219.2219.3919.0219.3219.0616,300
14 June 202219.3119.3118.9419.0318.7824,600
13 June 202219.3319.4519.1619.2418.9847,800
10 June 202219.9019.9019.7019.8019.5422,300
09 June 202220.5020.5120.2020.2119.946,500
08 June 202220.7320.7420.5620.5820.3118,100
07 June 202220.6220.8420.6220.8420.5610,400
06 June 202220.9620.9620.7320.7720.5010,000
03 June 202220.7520.7620.6620.7020.436,600
02 June 202220.7420.9220.6820.9120.6316,300
01 June 202220.7620.7620.4920.5720.307,600
31 May 202220.6520.8120.6020.6920.428,600
27 May 202220.8420.8420.7220.7820.509,700
26 May 202220.5820.6920.5820.6720.396,900
25 May 202220.4620.5520.3820.4720.208,900
24 May 202220.3320.4920.3120.4920.224,600
23 May 202220.3520.4220.2220.3620.096,600
20 May 202220.2120.2119.8920.0919.829,000
19 May 202219.8219.9719.8219.9319.6711,600
18 May 202220.0520.0519.7619.8119.5514,600
17 May 202220.0620.1420.0020.1419.8712,500
16 May 202219.6619.8519.6519.7419.488,100
13 May 202219.5119.7519.5119.6919.4347,100
12 May 202219.3519.4719.2019.3119.0527,400
11 May 202219.6019.8019.4519.4719.2113,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...