Skip to main content

Fidelity International Value Factor ETF (NY: FIVA )

25.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.12 22.17 21.93 22.05 5,054 +0.03(+0.14%)
May 27, 2021 22.01 22.06 22.01 22.02 3,958 +0.15(+0.67%)
May 26, 2021 21.90 21.93 21.83 21.87 3,639 +0.01(+0.06%)
May 25, 2021 22.11 22.13 21.80 21.86 10,220 -0.17(-0.76%)
May 24, 2021 22.03 22.03 21.86 22.03 4,160 +0.17(+0.77%)
May 21, 2021 22.02 22.02 21.80 21.86 6,914 +0.04(+0.20%)
May 20, 2021 21.70 21.81 21.70 21.81 2,930 +0.16(+0.73%)
May 19, 2021 21.61 21.66 21.42 21.66 15,862 -0.19(-0.89%)
May 18, 2021 22.10 22.10 21.81 21.85 3,224 +0.04(+0.20%)
May 17, 2021 21.87 21.87 21.76 21.81 16,268 +0.04(+0.20%)
May 14, 2021 21.81 21.98 21.67 21.76 12,614 +0.14(+0.65%)
May 13, 2021 21.55 21.67 21.50 21.62 15,535 +0.17(+0.78%)
May 12, 2021 21.69 21.69 21.45 21.45 4,414 -0.34(-1.54%)
May 11, 2021 21.73 21.91 21.67 21.79 17,191 -0.24(-1.08%)
May 10, 2021 21.91 22.06 21.91 22.03 7,223 +0.14(+0.63%)
May 07, 2021 21.63 22.00 21.63 21.89 10,171 +0.30(+1.41%)
May 06, 2021 21.63 21.63 21.50 21.58 17,424 +0.06(+0.29%)
May 05, 2021 21.39 21.54 21.16 21.52 8,707 +0.40(+1.90%)
May 04, 2021 21.31 21.31 21.10 21.12 3,539 -0.23(-1.07%)
May 03, 2021 21.19 21.36 21.19 21.35 3,062 +0.23(+1.11%)
Apr 30, 2021 21.35 21.38 21.06 21.12 6,003 -0.17(-0.79%)
Apr 29, 2021 21.32 21.33 21.28 21.28 4,242 -0.02(-0.10%)
Apr 28, 2021 21.28 21.31 21.28 21.31 646 +0.05(+0.23%)
Apr 27, 2021 21.32 21.35 21.17 21.26 5,194 -0.07(-0.31%)
Apr 26, 2021 21.43 21.43 21.28 21.32 5,082 +0.05(+0.23%)
Apr 23, 2021 21.24 21.29 21.24 21.28 5,097 +0.09(+0.42%)
Apr 22, 2021 21.28 21.28 21.13 21.19 10,219 +0.04(+0.17%)
Apr 21, 2021 21.06 21.15 21.05 21.15 3,693 +0.04(+0.17%)
Apr 20, 2021 21.28 21.28 20.92 21.12 17,962 -0.36(-1.66%)
Apr 19, 2021 21.43 21.55 21.43 21.47 5,960 +0.06(+0.27%)
Apr 16, 2021 21.35 21.42 21.35 21.42 2,605 +0.16(+0.77%)
Apr 15, 2021 21.16 21.36 21.16 21.25 20,365 +0.17(+0.82%)
Apr 14, 2021 21.07 21.19 21.07 21.08 11,583 -0.07(-0.33%)
Apr 13, 2021 21.13 21.18 21.13 21.15 3,706 +0.04(+0.21%)
Apr 12, 2021 21.20 21.20 21.11 21.11 7,779 -0.02(-0.10%)
Apr 09, 2021 21.09 21.18 21.02 21.13 14,499 -0.03(-0.15%)
Apr 08, 2021 21.18 21.20 21.14 21.16 5,380 +0.07(+0.33%)
Apr 07, 2021 21.11 21.21 21.09 21.09 5,517 -0.01(-0.04%)
Apr 06, 2021 21.07 21.13 21.07 21.10 6,096 -0.04(-0.19%)
Apr 05, 2021 21.08 21.28 20.98 21.14 27,139 +0.28(+1.33%)
Apr 01, 2021 20.75 20.86 20.75 20.86 19,030 +0.11(+0.55%)
Mar 31, 2021 20.84 20.96 20.75 20.75 9,221 -0.10(-0.47%)
Mar 30, 2021 20.88 20.91 20.79 20.84 12,677 -0.04(-0.17%)
Mar 29, 2021 20.69 20.92 20.69 20.88 16,123 -0.17(-0.80%)
Mar 26, 2021 20.89 21.08 20.75 21.05 25,147 +0.35(+1.71%)
Mar 25, 2021 20.70 20.70 20.48 20.69 6,260 +0.10(+0.47%)
Mar 24, 2021 20.71 20.75 20.60 20.60 8,808 -0.08(-0.36%)
Mar 23, 2021 20.91 20.91 20.67 20.67 11,259 -0.33(-1.58%)
Mar 22, 2021 21.06 21.06 20.98 21.00 4,349 -0.01(-0.07%)
Mar 19, 2021 20.97 21.25 20.68 21.02 12,460 -0.07(-0.34%)
Mar 18, 2021 21.10 21.18 21.06 21.09 15,695 +0.08(+0.40%)
Mar 17, 2021 20.97 21.04 20.93 21.01 7,255 +0.07(+0.36%)
Mar 16, 2021 21.04 21.11 20.81 20.93 10,523 -0.03(-0.15%)
Mar 15, 2021 20.99 21.00 20.81 20.96 26,400 +0.05(+0.22%)
Mar 12, 2021 20.80 20.92 20.74 20.92 6,399 +0.21(+1.03%)
Mar 11, 2021 20.83 20.83 20.67 20.70 3,949 +0.04(+0.19%)
Mar 10, 2021 20.69 20.72 20.64 20.66 15,829 +0.11(+0.53%)
Mar 09, 2021 20.50 20.74 20.45 20.55 5,506 +0.14(+0.69%)
Mar 08, 2021 20.41 20.51 20.37 20.41 16,885 +0.09(+0.43%)
Mar 05, 2021 20.09 20.33 20.09 20.33 2,057 +0.23(+1.13%)
Mar 04, 2021 20.30 20.33 20.09 20.10 10,985 -0.16(-0.78%)
Mar 03, 2021 20.31 20.33 20.26 20.26 1,659 +0.00(+0.00%)
Mar 02, 2021 20.20 20.31 20.16 20.26 5,844 +0.12(+0.61%)
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.