Advertisement
Advertisement
Fidelity Total Emerging Markets Fund (FTEJX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 06:46PM EDT
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | - | - | - | - | - | - |
| Mar 20, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Mar 17, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Mar 16, 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Mar 15, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Mar 14, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Mar 13, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Mar 10, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Mar 09, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Mar 08, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Mar 07, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Mar 06, 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Mar 03, 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Mar 02, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Mar 01, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Feb 28, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 27, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Feb 24, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Feb 23, 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Feb 22, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Feb 21, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Feb 17, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Feb 16, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Feb 15, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| Feb 14, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Feb 13, 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Feb 10, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| Feb 09, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Feb 08, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Feb 07, 2023 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Feb 06, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Feb 03, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Feb 02, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Feb 01, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Jan 31, 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Jan 30, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Jan 27, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Jan 26, 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Jan 25, 2023 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Jan 24, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Jan 23, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Jan 20, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Jan 19, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| Jan 18, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Jan 17, 2023 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Jan 13, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Jan 12, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Jan 11, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Jan 10, 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Jan 09, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Jan 06, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Jan 05, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Jan 04, 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Jan 03, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Dec 30, 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Dec 29, 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Dec 28, 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Dec 27, 2022 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Dec 23, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Dec 22, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Dec 21, 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Dec 20, 2022 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Dec 19, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Dec 16, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Dec 15, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Dec 14, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Dec 13, 2022 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Dec 12, 2022 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Dec 09, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Dec 09, 2022 | 0.32 Dividend | |||||
| Dec 08, 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 11.10 | - |
| Dec 07, 2022 | 11.31 | 11.31 | 11.31 | 11.31 | 10.99 | - |
| Dec 06, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.04 | - |
| Dec 05, 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.06 | - |
| Dec 02, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 11.15 | - |
| Dec 01, 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 11.12 | - |
| Nov 30, 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 11.10 | - |
| Nov 29, 2022 | 11.16 | 11.16 | 11.16 | 11.16 | 10.85 | - |
| Nov 28, 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 10.70 | - |
| Nov 25, 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 10.71 | - |
| Nov 23, 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 10.70 | - |
| Nov 22, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.64 | - |
| Nov 21, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.62 | - |
| Nov 18, 2022 | 11.02 | 11.02 | 11.02 | 11.02 | 10.71 | - |
| Nov 17, 2022 | 11.07 | 11.07 | 11.07 | 11.07 | 10.76 | - |
| Nov 16, 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 10.79 | - |
| Nov 15, 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 10.88 | - |
| Nov 14, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.65 | - |
| Nov 11, 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 10.61 | - |
| Nov 10, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.42 | - |
| Nov 09, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.16 | - |
| Nov 08, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.25 | - |
| Nov 07, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.19 | - |
| Nov 04, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.15 | - |
| Nov 03, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 9.91 | - |
| Nov 02, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 9.92 | - |
| Nov 01, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 9.97 | - |
| Oct 31, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 9.83 | - |
| Oct 28, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 9.86 | - |
| Oct 27, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 9.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
