Skip to main content

Fidelity International Value Factor ETF (NY: FIVA )

25.03 -0.21 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.98 23.99 23.72 23.72 10,371 -0.15(-0.61%)
Jan 30, 2024 23.78 23.91 23.75 23.87 14,918 -0.01(-0.04%)
Jan 29, 2024 23.71 23.88 23.66 23.88 30,106 +0.16(+0.66%)
Jan 26, 2024 23.79 23.80 23.70 23.72 73,228 +0.06(+0.25%)
Jan 25, 2024 23.62 23.66 23.53 23.66 13,095 +0.05(+0.21%)
Jan 24, 2024 23.72 23.76 23.60 23.62 43,906 +0.15(+0.62%)
Jan 23, 2024 23.45 23.50 23.38 23.47 113,942 -0.04(-0.17%)
Jan 22, 2024 23.50 23.58 23.47 23.51 22,705 +0.06(+0.25%)
Jan 19, 2024 23.40 23.47 23.23 23.45 20,836 +0.01(+0.04%)
Jan 18, 2024 23.34 23.44 23.27 23.44 72,696 +0.19(+0.80%)
Jan 17, 2024 23.17 23.25 23.17 23.25 11,768 -0.18(-0.78%)
Jan 16, 2024 23.58 23.58 23.42 23.44 40,813 -0.41(-1.70%)
Jan 12, 2024 23.86 23.95 23.77 23.84 19,687 +0.05(+0.21%)
Jan 11, 2024 23.60 23.79 23.58 23.79 20,097 +0.01(+0.06%)
Jan 10, 2024 23.75 23.85 23.74 23.78 74,531 +0.07(+0.32%)
Jan 09, 2024 23.76 23.76 23.67 23.70 12,864 -0.25(-1.06%)
Jan 08, 2024 23.81 23.97 23.77 23.96 9,106 +0.16(+0.68%)
Jan 05, 2024 23.77 24.00 23.73 23.80 13,812 +0.06(+0.27%)
Jan 04, 2024 23.76 23.86 23.73 23.73 18,035 +0.14(+0.58%)
Jan 03, 2024 23.51 23.65 23.49 23.60 19,253 -0.13(-0.54%)
Jan 02, 2024 23.87 23.87 23.72 23.72 24,720 -0.19(-0.78%)
Dec 29, 2023 23.94 23.97 23.86 23.91 11,643 +0.03(+0.12%)
Dec 28, 2023 23.99 23.99 23.86 23.88 14,467 -0.04(-0.16%)
Dec 27, 2023 23.84 23.95 23.83 23.92 27,520 +0.16(+0.66%)
Dec 26, 2023 23.82 23.83 23.68 23.76 109,936 -0.03(-0.11%)
Dec 22, 2023 23.82 23.86 23.75 23.79 16,303 +0.11(+0.48%)
Dec 21, 2023 23.65 23.68 23.54 23.67 29,511 +0.31(+1.34%)
Dec 20, 2023 23.58 23.64 23.32 23.36 31,593 -0.18(-0.76%)
Dec 19, 2023 23.53 23.55 23.50 23.54 21,444 +0.21(+0.89%)
Dec 18, 2023 23.41 23.41 23.29 23.33 52,793 +0.08(+0.34%)
Dec 15, 2023 23.40 23.41 23.25 23.25 54,240 -0.20(-0.85%)
Dec 14, 2023 23.41 23.58 23.34 23.45 39,498 +0.16(+0.67%)
Dec 13, 2023 23.04 23.34 22.87 23.30 29,018 +0.27(+1.18%)
Dec 12, 2023 23.01 23.05 22.93 23.02 29,889 +0.00(+0.00%)
Dec 11, 2023 23.00 23.05 22.93 23.02 40,121 +0.00(+0.00%)
Dec 08, 2023 22.89 23.06 22.89 23.02 51,028 +0.08(+0.34%)
Dec 07, 2023 22.87 23.00 22.81 22.95 47,767 +0.08(+0.34%)
Dec 06, 2023 23.06 23.11 22.87 22.87 31,185 +0.01(+0.04%)
Dec 05, 2023 22.93 22.96 22.86 22.86 25,784 -0.11(-0.47%)
Dec 04, 2023 22.98 23.03 22.91 22.97 37,997 -0.21(-0.92%)
Dec 01, 2023 22.91 23.18 22.91 23.18 25,048 +0.30(+1.32%)
Nov 30, 2023 22.91 22.96 22.83 22.88 30,297 +0.01(+0.04%)
Nov 29, 2023 22.91 22.96 22.85 22.87 22,931 +0.03(+0.13%)
Nov 28, 2023 22.80 22.94 22.75 22.84 28,574 +0.03(+0.13%)
Nov 27, 2023 22.96 22.96 22.76 22.81 30,421 -0.05(-0.21%)
Nov 24, 2023 22.78 22.89 22.78 22.86 19,953 +0.18(+0.80%)
Nov 22, 2023 22.66 22.69 22.58 22.68 35,049 -0.02(-0.07%)
Nov 21, 2023 22.76 22.76 22.64 22.69 24,739 -0.08(-0.34%)
Nov 20, 2023 22.72 22.81 22.71 22.77 37,430 +0.05(+0.21%)
Nov 17, 2023 22.66 22.76 22.62 22.72 23,575 +0.34(+1.52%)
Nov 16, 2023 22.40 22.48 22.35 22.38 21,285 -0.10(-0.43%)
Nov 15, 2023 22.48 22.55 22.46 22.48 28,180 +0.01(+0.04%)
Nov 14, 2023 22.32 22.52 22.32 22.47 27,711 +0.55(+2.53%)
Nov 13, 2023 21.77 21.97 21.77 21.92 53,641 +0.06(+0.27%)
Nov 10, 2023 21.62 21.87 21.61 21.86 66,730 +0.15(+0.67%)
Nov 09, 2023 21.90 21.96 21.71 21.71 53,234 +0.06(+0.27%)
Nov 08, 2023 21.71 21.73 21.62 21.65 25,026 -0.14(-0.63%)
Nov 07, 2023 21.83 21.85 21.75 21.79 20,559 -0.18(-0.80%)
Nov 06, 2023 22.10 22.10 21.94 21.96 22,693 -0.15(-0.66%)
Nov 03, 2023 22.12 22.23 22.05 22.11 44,589 +0.21(+0.98%)
Nov 02, 2023 21.80 21.93 21.77 21.90 45,270 +0.40(+1.86%)
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.