Fidelity International High Dividend ETF (FIDI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 20.25 | 20.37 | 20.19 | 20.23 | 20.23 | 38,300 |
| 17 Apr 2024 | 20.28 | 20.33 | 20.16 | 20.25 | 20.25 | 25,300 |
| 16 Apr 2024 | 20.26 | 20.26 | 20.14 | 20.18 | 20.18 | 18,100 |
| 15 Apr 2024 | 20.70 | 20.72 | 20.42 | 20.45 | 20.45 | 10,500 |
| 12 Apr 2024 | 20.66 | 20.66 | 20.49 | 20.52 | 20.52 | 9,900 |
| 11 Apr 2024 | 20.73 | 20.82 | 20.60 | 20.78 | 20.78 | 5,600 |
| 10 Apr 2024 | 20.79 | 20.80 | 20.71 | 20.79 | 20.79 | 11,800 |
| 09 Apr 2024 | 21.13 | 21.14 | 21.04 | 21.08 | 21.08 | 6,500 |
| 08 Apr 2024 | 21.03 | 21.10 | 21.03 | 21.07 | 21.07 | 5,500 |
| 05 Apr 2024 | 20.89 | 21.01 | 20.84 | 20.95 | 20.95 | 14,800 |
| 04 Apr 2024 | 21.19 | 21.19 | 20.91 | 20.92 | 20.92 | 38,300 |
| 03 Apr 2024 | 20.86 | 21.02 | 20.86 | 20.99 | 20.99 | 6,700 |
| 02 Apr 2024 | 20.88 | 20.88 | 20.76 | 20.82 | 20.82 | 8,700 |
| 01 Apr 2024 | 20.90 | 20.90 | 20.79 | 20.84 | 20.84 | 9,200 |
| 28 Mar 2024 | 20.88 | 20.95 | 20.88 | 20.92 | 20.92 | 13,600 |
| 27 Mar 2024 | 20.87 | 20.95 | 20.87 | 20.95 | 20.95 | 9,500 |
| 26 Mar 2024 | 20.86 | 20.88 | 20.83 | 20.83 | 20.83 | 4,900 |
| 25 Mar 2024 | 20.79 | 20.87 | 20.79 | 20.81 | 20.81 | 9,400 |
| 22 Mar 2024 | 20.86 | 20.88 | 20.78 | 20.82 | 20.82 | 6,900 |
| 21 Mar 2024 | 20.93 | 20.96 | 20.86 | 20.87 | 20.87 | 11,300 |
| 20 Mar 2024 | 20.66 | 20.91 | 20.66 | 20.91 | 20.91 | 8,600 |
| 19 Mar 2024 | 20.61 | 20.73 | 20.58 | 20.67 | 20.67 | 23,800 |
| 18 Mar 2024 | 20.70 | 20.70 | 20.60 | 20.62 | 20.62 | 7,300 |
| 15 Mar 2024 | 20.76 | 20.76 | 20.61 | 20.64 | 20.64 | 14,900 |
| 15 Mar 2024 | 0.233 Dividend | |||||
| 14 Mar 2024 | 20.98 | 20.98 | 20.75 | 20.78 | 20.55 | 10,800 |
| 13 Mar 2024 | 20.99 | 21.03 | 20.98 | 20.99 | 20.76 | 21,400 |
| 12 Mar 2024 | 20.91 | 20.96 | 20.91 | 20.96 | 20.72 | 4,400 |
| 11 Mar 2024 | 20.87 | 20.88 | 20.80 | 20.88 | 20.64 | 6,700 |
| 08 Mar 2024 | 21.12 | 21.15 | 20.99 | 21.00 | 20.77 | 11,300 |
| 07 Mar 2024 | 21.00 | 21.05 | 20.96 | 21.05 | 20.81 | 13,100 |
| 06 Mar 2024 | 20.79 | 20.83 | 20.78 | 20.79 | 20.56 | 17,200 |
| 05 Mar 2024 | 20.56 | 20.64 | 20.53 | 20.53 | 20.30 | 15,100 |
| 04 Mar 2024 | 20.50 | 20.58 | 20.50 | 20.55 | 20.32 | 23,000 |
| 01 Mar 2024 | 20.55 | 20.68 | 20.53 | 20.68 | 20.45 | 36,600 |
| 29 Feb 2024 | 20.56 | 20.56 | 20.40 | 20.47 | 20.24 | 12,400 |
| 28 Feb 2024 | 20.41 | 20.42 | 20.37 | 20.40 | 20.17 | 5,300 |
| 27 Feb 2024 | 20.43 | 20.50 | 20.43 | 20.50 | 20.27 | 5,000 |
| 26 Feb 2024 | 20.48 | 20.48 | 20.36 | 20.37 | 20.14 | 7,400 |
| 23 Feb 2024 | 20.47 | 20.51 | 20.39 | 20.48 | 20.25 | 16,500 |
| 22 Feb 2024 | 20.50 | 20.50 | 20.38 | 20.45 | 20.22 | 23,400 |
| 21 Feb 2024 | 20.30 | 20.31 | 20.26 | 20.31 | 20.08 | 5,100 |
| 20 Feb 2024 | 20.30 | 20.33 | 20.25 | 20.26 | 20.04 | 16,000 |
| 16 Feb 2024 | 20.15 | 20.26 | 20.15 | 20.21 | 19.99 | 15,600 |
| 15 Feb 2024 | 20.12 | 20.20 | 20.10 | 20.20 | 19.97 | 7,800 |
| 14 Feb 2024 | 19.95 | 19.97 | 19.84 | 19.97 | 19.75 | 41,400 |
| 13 Feb 2024 | 19.84 | 19.84 | 19.64 | 19.70 | 19.48 | 21,000 |
| 12 Feb 2024 | 19.98 | 20.08 | 19.96 | 20.03 | 19.81 | 25,600 |
| 09 Feb 2024 | 19.87 | 19.93 | 19.80 | 19.93 | 19.70 | 8,600 |
| 08 Feb 2024 | 20.01 | 20.01 | 19.87 | 19.94 | 19.72 | 23,900 |
| 07 Feb 2024 | 20.21 | 20.21 | 20.05 | 20.09 | 19.86 | 11,300 |
| 06 Feb 2024 | 20.04 | 20.15 | 20.04 | 20.15 | 19.93 | 8,100 |
| 05 Feb 2024 | 20.14 | 20.14 | 19.96 | 20.06 | 19.84 | 11,400 |
| 02 Feb 2024 | 20.44 | 20.44 | 20.19 | 20.28 | 20.06 | 11,900 |
| 01 Feb 2024 | 20.45 | 20.49 | 20.33 | 20.49 | 20.26 | 7,700 |
| 31 Jan 2024 | 20.57 | 20.65 | 20.40 | 20.42 | 20.19 | 10,700 |
| 30 Jan 2024 | 20.46 | 20.54 | 20.44 | 20.49 | 20.26 | 28,700 |
| 29 Jan 2024 | 20.43 | 20.56 | 20.38 | 20.53 | 20.30 | 21,400 |
| 26 Jan 2024 | 20.53 | 20.53 | 20.45 | 20.47 | 20.24 | 37,500 |
| 25 Jan 2024 | 20.47 | 20.47 | 20.32 | 20.42 | 20.19 | 29,800 |
| 24 Jan 2024 | 20.50 | 20.50 | 20.37 | 20.38 | 20.15 | 15,900 |
| 23 Jan 2024 | 20.31 | 20.31 | 20.21 | 20.30 | 20.07 | 7,400 |
| 22 Jan 2024 | 20.34 | 20.38 | 20.31 | 20.33 | 20.10 | 9,700 |
| 19 Jan 2024 | 20.15 | 20.31 | 20.12 | 20.30 | 20.07 | 7,100 |
| 18 Jan 2024 | 20.17 | 20.20 | 20.11 | 20.20 | 19.97 | 4,200 |
| 17 Jan 2024 | 20.05 | 20.10 | 19.95 | 20.10 | 19.87 | 14,200 |
| 16 Jan 2024 | 20.37 | 20.51 | 20.26 | 20.28 | 20.06 | 25,900 |
| 12 Jan 2024 | 20.56 | 20.70 | 20.54 | 20.57 | 20.34 | 14,000 |
| 11 Jan 2024 | 20.41 | 20.51 | 20.35 | 20.51 | 20.28 | 11,400 |
| 10 Jan 2024 | 20.53 | 20.59 | 20.51 | 20.55 | 20.32 | 13,100 |
| 09 Jan 2024 | 20.58 | 20.58 | 20.49 | 20.51 | 20.28 | 3,300 |
| 08 Jan 2024 | 20.60 | 20.74 | 20.54 | 20.72 | 20.49 | 10,300 |
| 05 Jan 2024 | 20.51 | 20.65 | 20.51 | 20.56 | 20.33 | 22,400 |
| 04 Jan 2024 | 20.39 | 20.52 | 20.39 | 20.43 | 20.21 | 11,500 |
| 03 Jan 2024 | 20.30 | 20.36 | 20.26 | 20.30 | 20.07 | 6,800 |
| 02 Jan 2024 | 20.59 | 20.59 | 20.47 | 20.47 | 20.24 | 41,000 |
| 29 Dec 2023 | 20.61 | 20.63 | 20.54 | 20.60 | 20.37 | 21,100 |
| 28 Dec 2023 | 20.58 | 20.66 | 20.53 | 20.53 | 20.30 | 12,300 |
| 27 Dec 2023 | 20.46 | 20.64 | 20.46 | 20.62 | 20.39 | 21,700 |
| 26 Dec 2023 | 20.42 | 20.50 | 20.42 | 20.49 | 20.26 | 6,100 |
| 22 Dec 2023 | 20.49 | 20.49 | 20.40 | 20.42 | 20.19 | 26,700 |
| 21 Dec 2023 | 20.25 | 20.37 | 20.25 | 20.37 | 20.14 | 15,900 |
| 20 Dec 2023 | 20.21 | 20.25 | 19.98 | 19.98 | 19.76 | 10,400 |
| 19 Dec 2023 | 20.09 | 20.22 | 20.09 | 20.21 | 19.98 | 17,600 |
| 18 Dec 2023 | 20.03 | 20.03 | 19.95 | 19.99 | 19.77 | 7,100 |
| 15 Dec 2023 | 20.09 | 20.09 | 19.94 | 19.95 | 19.72 | 22,600 |
| 15 Dec 2023 | 0.195 Dividend | |||||
| 14 Dec 2023 | 20.29 | 20.40 | 20.21 | 20.35 | 19.93 | 22,700 |
| 13 Dec 2023 | 19.80 | 20.11 | 19.65 | 20.06 | 19.65 | 30,500 |
| 12 Dec 2023 | 19.83 | 19.83 | 19.70 | 19.75 | 19.35 | 8,200 |
| 11 Dec 2023 | 19.70 | 19.79 | 19.70 | 19.79 | 19.38 | 4,700 |
| 08 Dec 2023 | 19.67 | 19.79 | 19.67 | 19.75 | 19.35 | 8,000 |
| 07 Dec 2023 | 19.76 | 19.86 | 19.72 | 19.83 | 19.41 | 5,800 |
| 06 Dec 2023 | 19.83 | 19.83 | 19.66 | 19.66 | 19.25 | 12,700 |
| 05 Dec 2023 | 19.59 | 19.65 | 19.58 | 19.59 | 19.19 | 11,600 |
| 04 Dec 2023 | 19.61 | 19.68 | 19.56 | 19.64 | 19.23 | 21,000 |
| 01 Dec 2023 | 19.56 | 19.80 | 19.53 | 19.79 | 19.38 | 20,200 |
| 30 Nov 2023 | 19.50 | 19.53 | 19.45 | 19.52 | 19.12 | 18,400 |
| 29 Nov 2023 | 19.51 | 19.52 | 19.45 | 19.47 | 19.06 | 7,100 |
| 28 Nov 2023 | 19.33 | 19.47 | 19.32 | 19.44 | 19.04 | 10,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.