Fidelity International Value Factor ETF (FIVA)

FIVA
🏛️ 미국 →
31.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 24.42 24.47 24.38 24.39 0.0M
2021-12-30 24.38 24.47 24.34 24.35 0.0M
2021-12-29 24.38 24.42 24.34 24.42 0.0M
2021-12-28 24.34 24.44 24.32 24.34 0.0M
2021-12-27 24.14 24.34 24.14 24.34 0.0M
2021-12-23 24.12 24.24 24.12 24.21 0.0M
2021-12-22 23.80 24.02 23.80 24.02 0.0M
2021-12-21 23.66 23.83 23.65 23.81 0.0M
2021-12-20 23.40 23.49 23.32 23.49 0.0M
2021-12-17 23.73 23.73 23.57 23.57 0.0M
2021-12-16 24.22 24.22 24.09 24.09 0.0M
2021-12-15 23.84 24.03 23.72 24.03 0.0M
2021-12-14 23.78 23.84 23.68 23.74 0.0M
2021-12-13 23.92 23.92 23.82 23.84 0.0M
2021-12-10 24.01 24.10 23.99 24.10 0.0M
2021-12-09 24.04 24.07 24.00 24.02 0.0M
2021-12-08 24.12 24.28 24.12 24.25 0.0M
2021-12-07 24.06 24.23 24.06 24.22 0.0M
2021-12-06 23.63 23.86 23.61 23.79 0.0M
2021-12-03 23.70 23.70 23.41 23.48 0.0M
2021-12-02 23.43 23.65 23.43 23.60 0.0M
2021-12-01 23.68 23.74 23.23 23.23 0.0M
2021-11-30 23.54 23.54 23.17 23.31 0.0M
2021-11-29 23.56 23.57 23.41 23.54 0.0M
2021-11-26 23.62 23.64 23.37 23.42 0.0M
2021-11-24 24.01 24.12 24.01 24.12 0.0M
2021-11-23 24.10 24.19 24.10 24.19 0.0M
2021-11-22 24.29 24.33 24.20 24.20 0.0M
2021-11-19 24.43 24.43 24.27 24.28 0.0M
2021-11-18 24.43 24.53 24.43 24.51 0.0M
2021-11-17 24.43 24.52 24.43 24.50 0.0M
2021-11-16 24.58 24.64 24.57 24.58 0.0M
2021-11-15 24.71 24.75 24.59 24.61 0.0M
2021-11-12 24.60 24.72 24.60 24.69 0.0M
2021-11-11 24.53 24.58 24.53 24.58 0.0M
2021-11-10 24.72 24.72 24.45 24.48 0.0M
2021-11-09 24.74 24.79 24.73 24.77 0.0M
2021-11-08 24.90 24.90 24.82 24.84 0.0M
2021-11-05 24.81 24.83 24.77 24.83 0.0M
2021-11-04 24.79 24.79 24.73 24.79 0.0M
2021-11-03 24.76 24.89 24.76 24.89 0.0M
2021-11-02 24.78 24.78 24.62 24.66 0.0M
2021-11-01 24.72 24.78 24.65 24.78 0.0M
2021-10-29 24.48 24.49 24.43 24.49 0.0M
2021-10-28 24.53 24.70 24.53 24.67 0.0M
2021-10-27 24.53 24.56 24.48 24.48 0.0M
2021-10-26 24.84 24.88 24.58 24.61 0.0M
2021-10-25 24.50 24.64 24.50 24.58 0.0M
2021-10-22 24.49 24.63 24.46 24.58 0.0M
2021-10-21 24.62 24.62 24.40 24.45 0.0M
2021-10-20 24.49 24.55 24.49 24.55 0.0M
2021-10-19 24.41 24.47 24.41 24.46 0.0M
2021-10-18 24.39 24.42 24.33 24.38 0.0M
2021-10-15 24.43 24.44 24.38 24.44 0.0M
2021-10-14 24.33 24.33 24.16 24.25 0.0M
2021-10-13 24.08 24.14 24.01 24.04 0.0M
2021-10-12 23.95 24.05 23.95 23.95 0.0M
2021-10-11 24.06 24.11 23.99 23.99 0.0M
2021-10-08 23.98 23.98 23.91 23.95 0.0M
2021-10-07 23.80 23.87 23.80 23.85 0.0M
2021-10-06 23.66 23.69 23.51 23.66 0.0M
2021-10-05 23.76 23.88 23.66 23.87 0.0M
2021-10-04 23.85 23.85 23.50 23.57 0.0M
2021-10-01 23.85 23.89 23.70 23.83 0.0M
2021-09-30 23.85 23.90 23.80 23.80 0.0M
2021-09-29 24.13 24.13 23.98 23.98 0.0M
2021-09-28 24.04 24.06 24.01 24.01 0.0M
2021-09-27 24.42 24.48 24.39 24.43 0.0M
2021-09-24 24.20 24.30 24.08 24.17 0.0M
2021-09-23 24.37 24.43 24.28 24.39 0.0M
2021-09-22 23.98 24.67 23.98 24.09 0.1M
2021-09-21 24.09 24.09 23.98 23.98 0.0M
2021-09-20 23.78 23.92 23.55 23.76 0.0M
2021-09-17 24.44 24.44 24.08 24.16 0.0M
2021-09-16 24.80 24.80 24.80 24.80 0.0M
2021-09-15 24.82 24.82 24.75 24.80 0.0M
2021-09-14 24.90 24.90 24.60 24.68 0.0M
2021-09-13 24.85 24.93 24.85 24.87 0.0M
2021-09-10 24.56 24.56 24.55 24.55 0.0M
2021-09-09 24.75 24.77 24.68 24.68 0.0M
2021-09-08 24.83 24.89 24.59 24.74 0.0M
2021-09-07 24.87 24.92 24.83 24.83 0.0M
2021-09-03 24.83 25.11 24.80 24.99 0.0M
2021-09-02 24.83 24.83 24.76 24.82 0.0M
2021-09-01 24.58 24.86 24.58 24.73 0.0M
2021-08-31 24.46 24.69 24.46 24.57 0.0M
2021-08-30 24.74 24.74 24.46 24.50 0.3M
2021-08-27 24.47 24.62 24.42 24.58 0.0M
2021-08-26 24.29 24.33 24.26 24.31 0.0M
2021-08-25 24.44 24.58 24.39 24.53 0.0M
2021-08-24 24.41 24.45 24.34 24.43 0.0M
2021-08-23 24.44 24.56 24.16 24.56 0.0M
2021-08-20 24.07 24.18 24.03 24.12 0.0M
2021-08-19 24.23 24.26 24.10 24.10 0.0M
2021-08-18 24.49 24.63 24.44 24.49 0.0M
2021-08-17 24.56 24.61 24.50 24.56 0.0M
2021-08-16 24.82 24.82 24.65 24.80 0.0M
2021-08-13 24.83 24.83 24.76 24.83 0.0M
2021-08-12 24.62 24.74 24.55 24.70 0.0M
2021-08-11 24.83 24.83 24.60 24.73 0.0M
2021-08-10 24.57 24.57 24.40 24.48 0.0M
2021-08-09 24.45 24.52 24.42 24.47 0.0M
2021-08-06 24.62 24.62 24.47 24.49 0.2M
2021-08-05 24.67 24.67 24.53 24.55 0.0M
2021-08-04 24.69 24.69 24.42 24.47 0.0M
2021-08-03 24.57 24.68 24.57 24.58 0.0M
2021-08-02 24.60 24.60 24.34 24.39 0.0M
2021-07-30 24.45 24.48 24.18 24.34 0.0M
2021-07-29 24.32 24.49 24.32 24.41 0.0M
2021-07-28 24.15 24.31 24.15 24.30 0.0M
2021-07-27 24.19 24.20 24.02 24.13 0.0M
2021-07-26 24.26 24.27 24.15 24.19 0.0M
2021-07-23 24.00 24.20 24.00 24.19 0.0M
2021-07-22 23.90 24.02 23.83 23.94 0.0M
2021-07-21 23.78 23.97 23.73 23.90 0.0M
2021-07-20 23.64 23.77 23.55 23.74 0.0M
2021-07-19 23.71 23.71 23.29 23.47 0.0M
2021-07-16 24.30 24.30 23.89 23.92 0.0M
2021-07-15 24.28 24.31 24.17 24.20 0.0M
2021-07-14 24.56 24.56 24.44 24.48 0.0M
2021-07-13 24.52 24.55 24.33 24.33 0.0M
2021-07-12 24.35 24.50 24.30 24.38 0.0M
2021-07-09 24.35 24.44 24.33 24.40 0.0M
2021-07-08 24.00 24.09 23.76 23.93 0.0M
2021-07-07 24.40 24.43 24.11 24.38 0.0M
2021-07-06 24.30 24.32 24.12 24.24 0.0M
2021-07-02 24.22 24.34 24.19 24.31 0.0M
2021-07-01 24.60 24.60 24.36 24.42 0.0M
2021-06-30 24.36 24.48 24.30 24.30 0.0M
2021-06-29 24.49 24.55 24.43 24.45 0.0M
2021-06-28 24.47 24.56 24.39 24.39 0.0M
2021-06-25 24.71 24.71 24.41 24.60 0.0M
2021-06-24 24.62 24.63 24.40 24.56 0.0M
2021-06-23 24.33 24.44 24.20 24.23 0.2M
2021-06-22 24.51 24.77 24.49 24.49 0.0M
2021-06-21 24.40 24.54 24.33 24.51 0.0M
2021-06-18 24.40 24.40 24.03 24.21 0.0M
2021-06-17 25.27 25.36 24.98 25.09 0.0M
2021-06-16 25.37 25.43 25.30 25.30 0.0M
2021-06-15 25.35 25.38 25.27 25.33 0.0M
2021-06-14 25.47 25.47 25.45 25.45 0.0M
2021-06-11 25.21 25.41 25.18 25.35 0.0M
2021-06-10 25.49 25.61 25.44 25.50 0.0M
2021-06-09 25.50 25.75 25.46 25.46 0.0M
2021-06-08 25.53 25.53 25.39 25.49 0.0M
2021-06-07 25.46 25.57 25.35 25.39 0.2M
2021-06-04 25.13 25.41 25.13 25.38 0.0M
2021-06-03 25.22 25.22 25.00 25.14 0.0M
2021-06-02 25.27 25.36 25.21 25.25 0.0M
2021-06-01 25.08 25.16 25.04 25.04 0.0M
2021-05-28 25.06 25.11 24.85 24.98 0.0M
2021-05-27 24.93 24.99 24.93 24.94 0.0M
2021-05-26 24.81 24.84 24.73 24.77 0.0M
2021-05-25 25.04 25.07 24.70 24.76 0.0M
2021-05-24 24.95 24.95 24.76 24.95 0.0M
2021-05-21 24.94 24.94 24.69 24.76 0.0M
2021-05-20 24.58 24.71 24.58 24.71 0.0M
2021-05-19 24.29 24.53 24.27 24.53 0.0M
2021-05-18 25.03 25.03 24.71 24.75 0.0M
2021-05-17 24.77 24.77 24.65 24.70 0.0M
2021-05-14 24.71 24.90 24.55 24.65 0.0M
2021-05-13 24.41 24.55 24.36 24.49 0.0M
2021-05-12 24.57 24.57 24.30 24.30 0.0M
2021-05-11 24.62 24.82 24.55 24.68 0.0M
2021-05-10 24.82 24.99 24.82 24.95 0.0M
2021-05-07 24.50 24.92 24.50 24.80 0.0M
2021-05-06 24.50 24.50 24.35 24.45 0.0M
2021-05-05 23.99 24.40 23.97 24.38 0.0M
2021-05-04 24.14 24.14 23.90 23.93 0.0M
2021-05-03 24.00 24.20 24.00 24.19 0.0M
2021-04-30 24.19 24.22 23.86 23.92 0.0M
2021-04-29 24.15 24.16 24.11 24.11 0.0M
2021-04-28 24.11 24.13 24.11 24.13 0.0M
2021-04-27 24.15 24.19 23.98 24.08 0.0M
2021-04-26 24.28 24.28 24.10 24.16 0.0M
2021-04-23 24.06 24.12 24.06 24.10 0.0M
2021-04-22 24.10 24.10 23.94 24.00 0.0M
2021-04-21 23.86 23.96 23.85 23.96 0.0M
2021-04-20 24.11 24.11 23.70 23.92 0.0M
2021-04-19 24.27 24.42 24.27 24.33 0.0M
2021-04-16 24.19 24.26 24.19 24.26 0.0M
2021-04-15 23.96 24.20 23.96 24.08 0.0M
2021-04-14 23.87 24.00 23.87 23.88 0.0M
2021-04-13 23.93 23.99 23.93 23.96 0.0M
2021-04-12 24.02 24.02 23.91 23.91 0.0M
2021-04-09 23.89 23.99 23.81 23.94 0.0M
2021-04-08 23.99 24.01 23.94 23.97 0.0M
2021-04-07 23.91 24.03 23.89 23.89 0.0M
2021-04-06 23.94 23.94 23.87 23.90 0.0M
2021-04-05 23.88 24.10 23.77 23.94 0.0M
2021-04-01 23.50 23.63 23.50 23.63 0.0M
2021-03-31 23.61 23.74 23.50 23.50 0.0M
2021-03-30 23.65 23.69 23.55 23.61 0.0M
2021-03-29 23.44 23.70 23.44 23.65 0.0M
2021-03-26 23.66 23.88 23.51 23.84 0.0M
2021-03-25 23.45 23.45 23.20 23.44 0.0M
2021-03-24 23.46 23.50 23.33 23.33 0.0M
2021-03-23 23.69 23.69 23.41 23.42 0.0M
2021-03-22 23.86 23.86 23.76 23.79 0.0M
2021-03-19 23.75 24.07 23.43 23.81 0.0M
2021-03-18 24.11 24.20 24.07 24.10 0.0M
2021-03-17 23.96 24.04 23.92 24.01 0.0M
2021-03-16 24.05 24.12 23.79 23.92 0.0M
2021-03-15 23.99 24.00 23.78 23.96 0.0M
2021-03-12 23.77 23.91 23.70 23.90 0.0M
2021-03-11 23.80 23.80 23.62 23.66 0.0M
2021-03-10 23.66 23.68 23.59 23.62 0.0M
2021-03-09 23.43 23.70 23.37 23.49 0.0M
2021-03-08 23.32 23.44 23.28 23.33 0.0M
2021-03-05 23.17 23.23 22.96 23.23 0.0M
2021-03-04 23.20 23.23 22.96 22.97 0.0M
2021-03-03 23.16 23.23 23.15 23.15 0.0M
2021-03-02 23.13 23.21 23.04 23.15 0.0M
2021-03-01 22.79 23.22 22.79 23.01 0.0M
2021-02-26 22.82 22.88 22.76 22.76 0.0M
2021-02-25 23.57 23.57 23.04 23.05 0.0M
2021-02-24 23.02 23.32 23.02 23.32 0.0M
2021-02-23 23.14 23.26 23.10 23.25 0.0M
2021-02-22 23.21 23.27 23.20 23.23 0.0M
2021-02-19 23.22 23.22 23.07 23.13 0.0M
2021-02-18 23.17 23.18 22.97 23.07 0.0M
2021-02-17 23.30 23.30 23.12 23.27 0.0M
2021-02-16 23.41 23.41 23.26 23.29 0.0M
2021-02-12 22.97 23.10 22.95 23.08 0.0M
2021-02-11 22.96 22.96 22.92 22.93 0.0M
2021-02-10 23.00 23.00 22.88 22.89 0.0M
2021-02-09 23.00 23.06 22.65 22.95 0.1M
2021-02-08 22.72 22.84 22.72 22.84 0.0M
2021-02-05 22.58 22.62 22.54 22.62 0.0M
2021-02-04 22.36 22.42 22.36 22.42 0.0M
2021-02-03 22.36 22.42 22.36 22.42 0.0M
2021-02-02 22.19 22.29 22.18 22.29 0.0M
2021-02-01 22.21 22.21 21.93 22.00 0.0M
2021-01-29 22.02 22.12 21.71 21.88 0.0M
2021-01-28 22.28 22.48 22.17 22.42 0.0M
2021-01-27 22.45 22.45 22.17 22.17 0.0M
2021-01-26 22.98 22.98 22.76 22.80 0.0M
2021-01-25 22.90 22.90 22.44 22.66 0.0M
2021-01-22 22.81 22.90 22.80 22.90 0.0M
2021-01-21 22.93 23.01 22.89 23.00 0.0M
2021-01-20 22.88 23.10 22.88 23.01 0.0M
2021-01-19 22.78 22.99 22.73 22.86 0.0M
2021-01-15 22.95 22.95 22.64 22.78 0.0M
2021-01-14 22.75 23.12 22.75 23.05 0.0M
2021-01-13 22.75 22.75 22.65 22.75 0.0M
2021-01-12 22.60 22.75 22.60 22.73 0.0M
2021-01-11 22.66 22.66 22.55 22.64 0.0M
2021-01-08 22.75 22.75 22.70 22.75 0.0M
2021-01-07 22.54 22.69 22.54 22.65 0.0M
2021-01-06 22.26 22.70 22.26 22.70 0.0M
2021-01-05 22.11 22.20 22.11 22.20 0.0M
2021-01-04 22.00 22.14 21.87 21.90 0.0M