Fidelity International High Dividend ETF (FIDI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.365 | 1.86129525752 | 19.61 | 20.045 | 19.33 | 11980 | 19.57570344 | SP |
| 4 | 0.905 | 4.74567383325 | 19.07 | 20.045 | 19.07 | 26877 | 19.50012247 | SP |
| 12 | -0.955 | -4.56282847587 | 20.93 | 20.96 | 19.07 | 19020 | 19.95595416 | SP |
| 26 | -0.925 | -4.42583732057 | 20.9 | 21.91 | 19.07 | 16321 | 20.41296828 | SP |
| 52 | -0.075 | -0.374064837905 | 20.05 | 21.91 | 19.07 | 16386 | 20.58487641 | SP |
| 156 | -1.745 | -8.03406998158 | 21.72 | 22.4399 | 15.5 | 18039 | 19.7287303 | SP |
| 260 | -1.945 | -8.87317518248 | 21.92 | 22.4399 | 12.62 | 18402 | 19.19835942 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 19.8754 | 0.02 | 0.08 | 19.83 | 19.9 | 19.7975 | 5966 |
| 1736983800 | 19.8595 | 0.28 | 1.42 | 19.97 | 19.97 | 19.79 | 11332 |
| 1736897400 | 19.5807 | 0.12 | 0.60 | 19.55 | 19.6 | 19.5002 | 6903 |
| 1736811000 | 19.4644 | 0.05 | 0.25 | 19.33 | 19.4644 | 19.33 | 14183 |
| 1736551800 | 19.4149 | -0.32 | -1.60 | 19.61 | 19.61 | 19.38 | 21516 |
| 1736379000 | 19.73 | -0.04 | -0.20 | 19.62 | 19.7453 | 19.6152 | 20860 |
| 1736292600 | 19.7692 | -0.02 | -0.11 | 19.92 | 19.92 | 19.75 | 14873 |
| 1736206200 | 19.79 | 0.19 | 0.97 | 19.81 | 19.91 | 19.785 | 27412 |
| 1735947000 | 19.6 | 0.09 | 0.47 | 19.61 | 19.6305 | 19.5313 | 30056 |
| 1735860600 | 19.5086 | 0.01 | 0.05 | 19.55 | 19.5999 | 19.48 | 26789 |
| 1735687800 | 19.4988 | -0.01 | -0.03 | 19.53 | 19.6 | 19.4559 | 34064 |
| 1735601400 | 19.5039 | 0.05 | 0.23 | 19.45 | 19.56 | 19.4 | 40477 |
| 1735342200 | 19.4583 | -0.01 | -0.06 | 19.4 | 19.5 | 19.4 | 38781 |
| 1735255800 | 19.47 | 0.06 | 0.33 | 19.41 | 19.53 | 19.41 | 22550 |
| 1735077840 | 19.4064 | 0.06 | 0.31 | 19.41 | 19.44 | 19.3409 | 16442 |
| 1734996600 | 19.3464 | 0.05 | 0.26 | 19.24 | 19.37 | 19.2 | 93163 |
| 1734737400 | 19.2958 | -0.17 | -0.87 | 19.07 | 19.38 | 19.07 | 31539 |
| 1734651000 | 19.465 | -0.03 | -0.13 | 19.545 | 19.5702 | 19.465 | 8961 |
| 1734564600 | 19.4912 | -0.45 | -2.28 | 19.93 | 19.94 | 19.46 | 30361 |
| 1734478200 | 19.945 | -0.13 | -0.65 | 19.97 | 20.01 | 19.92 | 28880 |
| 1734391800 | 20.0749 | -0.13 | -0.62 | 20.08 | 20.15 | 20.07 | 15003 |
| 1734132600 | 20.2001 | -0.02 | -0.07 | 20.27 | 20.27 | 20.1501 | 14832 |
| 1734046200 | 20.2151 | -0.18 | -0.89 | 20.3 | 20.3575 | 20.2127 | 25644 |
| 1733959800 | 20.3958 | 0 | 0.00 | 20.3898 | 20.42 | 20.34 | 8344 |
| 1733873400 | 20.395 | -0.13 | -0.61 | 20.45 | 20.45 | 20.35 | 12969 |
| 1733787000 | 20.52 | 0.03 | 0.16 | 20.5 | 20.6881 | 20.5 | 21698 |
| 1733527800 | 20.4875 | -0.1 | -0.50 | 20.63 | 20.63 | 20.42 | 21772 |
| 1733441400 | 20.59 | 0.19 | 0.92 | 20.54 | 20.6353 | 20.531 | 6359 |
| 1733355000 | 20.4013 | -0.09 | -0.42 | 20.48 | 20.48 | 20.3717 | 18406 |
| 1733268600 | 20.4874 | 0.11 | 0.54 | 20.55 | 20.5523 | 20.47 | 7375 |
| 1733182200 | 20.3775 | -0.01 | -0.05 | 20.37 | 20.4199 | 20.2329 | 8160 |
| 1732917840 | 20.3876 | 0.21 | 1.06 | 20.25 | 20.3876 | 20.24 | 10080 |
| 1732750200 | 20.1736 | 0.11 | 0.54 | 20.11 | 20.1985 | 20.08 | 19553 |
| 1732663800 | 20.0652 | -0.2 | -1.01 | 20.16 | 20.16 | 20 | 14652 |
| 1732577400 | 20.2691 | 0.03 | 0.14 | 20.35 | 20.415 | 20.215 | 11182 |
| 1732318200 | 20.2412 | 0 | 0.01 | 20.17 | 20.28 | 20.17 | 17504 |
| 1732231800 | 20.2401 | 0.06 | 0.30 | 20.2 | 20.26 | 20.165 | 16292 |
| 1732145400 | 20.1801 | -0.09 | -0.45 | 20.16 | 20.1801 | 20.07 | 14712 |
| 1732059000 | 20.2706 | -0.02 | -0.09 | 20.16 | 20.2779 | 20.1 | 6261 |
| 1731972600 | 20.2892 | 0.21 | 1.04 | 20.12 | 20.3299 | 20.12 | 14766 |
| 1731713400 | 20.0801 | 0.09 | 0.43 | 20.13 | 20.14 | 20.0407 | 6832 |
| 1731627000 | 19.9932 | 0.07 | 0.35 | 20.0763 | 20.1099 | 19.9932 | 7837 |
| 1731540600 | 19.9233 | -0.11 | -0.54 | 20.04 | 20.04 | 19.86 | 22470 |
| 1731454200 | 20.0313 | -0.38 | -1.85 | 20.2 | 20.2 | 19.92 | 19571 |
| 1731367800 | 20.4099 | 0.01 | 0.05 | 20.42 | 20.4718 | 20.395 | 26074 |
| 1731108600 | 20.4 | -0.29 | -1.42 | 20.52 | 20.52 | 20.31 | 27129 |
| 1731022200 | 20.6935 | 0.27 | 1.34 | 20.79 | 20.79 | 20.63 | 26519 |
| 1730935800 | 20.42 | -0.33 | -1.59 | 20.3789 | 20.4675 | 20.29 | 30063 |
| 1730849400 | 20.7502 | 0.03 | 0.13 | 20.72 | 20.84 | 20.72 | 13289 |
| 1730763000 | 20.723 | 0.07 | 0.33 | 20.83 | 20.87 | 20.7 | 16927 |
| 1730500200 | 20.6552 | 0.05 | 0.26 | 20.62 | 20.77 | 20.62 | 8849 |
| 1730413800 | 20.601 | -0.19 | -0.92 | 20.69 | 20.69 | 20.51 | 11806 |
| 1730327400 | 20.7914 | -0.05 | -0.26 | 20.73 | 20.86 | 20.65 | 15421 |
| 1730241000 | 20.845 | -0.09 | -0.43 | 20.89 | 20.92 | 20.8 | 9936 |
| 1730154600 | 20.9348 | 0.14 | 0.69 | 20.82 | 20.96 | 20.82 | 4322 |
| 1729895400 | 20.7912 | -0.09 | -0.43 | 20.93 | 20.94 | 20.78 | 7425 |
| 1729809000 | 20.88 | 0.06 | 0.31 | 20.9 | 20.91 | 20.77 | 7708 |
| 1729722600 | 20.815 | -0.18 | -0.85 | 20.8 | 20.8799 | 20.68 | 12916 |
| 1729636200 | 20.9936 | -0.08 | -0.37 | 20.94 | 21.01 | 20.91 | 21745 |
| 1729549800 | 21.0707 | -0.21 | -0.97 | 21.18 | 21.22 | 21.0291 | 9939 |
| 1729290600 | 21.2773 | 0.14 | 0.68 | 21.24 | 21.29 | 21.17 | 11481 |
| 1729204200 | 21.1333 | -0.06 | -0.30 | 21.22 | 21.22 | 21.13 | 19729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
