Canada markets open in 2 hours 4 minutes

Fidelity ZERO Total Market Index (FZROX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.50-0.29 (-1.63%)
At close: 08:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202417.5017.5017.5017.5017.50-
Apr 29, 202417.7917.7917.7917.7917.79-
Apr 26, 202417.7217.7217.7217.7217.72-
Apr 25, 202417.5517.5517.5517.5517.55-
Apr 24, 202417.6317.6317.6317.6317.63-
Apr 23, 202417.6317.6317.6317.6317.63-
Apr 22, 202417.4117.4117.4117.4117.41-
Apr 19, 202417.2617.2617.2617.2617.26-
Apr 18, 202417.3917.3917.3917.3917.39-
Apr 17, 202417.4317.4317.4317.4317.43-
Apr 16, 202417.5317.5317.5317.5317.53-
Apr 15, 202417.5817.5817.5817.5817.58-
Apr 12, 202417.8017.8017.8017.8017.80-
Apr 11, 202418.0718.0718.0718.0718.07-
Apr 10, 202417.9417.9417.9417.9417.94-
Apr 09, 202418.1418.1418.1418.1418.14-
Apr 08, 202418.1118.1118.1118.1118.11-
Apr 05, 202418.1018.1018.1018.1018.10-
Apr 04, 202417.9117.9117.9117.9117.91-
Apr 03, 202418.1318.1318.1318.1318.13-
Apr 02, 202418.1018.1018.1018.1018.10-
Apr 01, 202418.2518.2518.2518.2518.25-
Mar 28, 202418.3018.3018.3018.3018.30-
Mar 27, 202418.2718.2718.2718.2718.27-
Mar 26, 202418.1018.1018.1018.1018.10-
Mar 25, 202418.1418.1418.1418.1418.14-
Mar 22, 202418.1918.1918.1918.1918.19-
Mar 21, 202418.2418.2418.2418.2418.24-
Mar 20, 202418.1618.1618.1618.1618.16-
Mar 19, 202417.9817.9817.9817.9817.98-
Mar 18, 202417.8817.8817.8817.8817.88-
Mar 15, 202417.7817.7817.7817.7817.78-
Mar 14, 202417.8917.8917.8917.8917.89-
Mar 13, 202417.9617.9617.9617.9617.96-
Mar 12, 202417.9917.9917.9917.9917.99-
Mar 11, 202417.8117.8117.8117.8117.81-
Mar 08, 202417.8417.8417.8417.8417.84-
Mar 07, 202417.9517.9517.9517.9517.95-
Mar 06, 202417.7617.7617.7617.7617.76-
Mar 05, 202417.6617.6617.6617.6617.66-
Mar 04, 202417.8517.8517.8517.8517.85-
Mar 01, 202417.8717.8717.8717.8717.87-
Feb 29, 202417.7317.7317.7317.7317.73-
Feb 28, 202417.6317.6317.6317.6317.63-
Feb 27, 202417.6617.6617.6617.6617.66-
Feb 26, 202417.6117.6117.6117.6117.61-
Feb 23, 202417.6617.6617.6617.6617.66-
Feb 22, 202417.6517.6517.6517.6517.65-
Feb 21, 202417.3017.3017.3017.3017.30-
Feb 20, 202417.3017.3017.3017.3017.30-
Feb 16, 202417.4117.4117.4117.4117.41-
Feb 15, 202417.5017.5017.5017.5017.50-
Feb 14, 202417.3817.3817.3817.3817.38-
Feb 13, 202417.1817.1817.1817.1817.18-
Feb 12, 202417.4617.4617.4617.4617.46-
Feb 09, 202417.4517.4517.4517.4517.45-
Feb 08, 202417.3317.3317.3317.3317.33-
Feb 07, 202417.2917.2917.2917.2917.29-
Feb 06, 202417.1617.1617.1617.1617.16-
Feb 05, 202417.1117.1117.1117.1117.11-
Feb 02, 202417.1817.1817.1817.1817.18-
Feb 01, 202417.0217.0217.0217.0217.02-
Jan 31, 202416.8116.8116.8116.8116.81-
Jan 30, 202417.1017.1017.1017.1017.10-
Jan 29, 202417.1217.1217.1217.1217.12-
Jan 26, 202416.9716.9716.9716.9716.97-
Jan 25, 202416.9816.9816.9816.9816.98-
Jan 24, 202416.8916.8916.8916.8916.89-
Jan 23, 202416.8916.8916.8916.8916.89-
Jan 22, 202416.8616.8616.8616.8616.86-
Jan 19, 202416.7916.7916.7916.7916.79-
Jan 18, 202416.5916.5916.5916.5916.59-
Jan 17, 202416.4516.4516.4516.4516.45-
Jan 16, 202416.5416.5416.5416.5416.54-
Jan 12, 202416.6116.6116.6116.6116.61-
Jan 11, 202416.6116.6116.6116.6116.61-
Jan 10, 202416.6316.6316.6316.6316.63-
Jan 09, 202416.5416.5416.5416.5416.54-
Jan 08, 202416.5716.5716.5716.5716.57-
Jan 05, 202416.3316.3316.3316.3316.33-
Jan 04, 202416.3016.3016.3016.3016.30-
Jan 03, 202416.3516.3516.3516.3516.35-
Jan 02, 202416.5216.5216.5216.5216.52-
Dec 29, 202316.6216.6216.6216.6216.62-
Dec 28, 202316.6916.6916.6916.6916.69-
Dec 27, 202316.6916.6916.6916.6916.69-
Dec 27, 20230.004 Dividend
Dec 26, 202316.6616.6616.6616.6616.66-
Dec 22, 202316.5816.5816.5816.5816.58-
Dec 21, 202316.5416.5416.5416.5416.54-
Dec 20, 202316.3616.3616.3616.3616.36-
Dec 19, 202316.6116.6116.6116.6116.61-
Dec 18, 202316.4916.4916.4916.4916.49-
Dec 15, 202316.4316.4316.4316.4316.43-
Dec 15, 20230.222 Dividend
Dec 14, 202316.6716.6716.6716.6716.44-
Dec 13, 202316.5716.5716.5716.5716.35-
Dec 12, 202316.3216.3216.3216.3216.10-
Dec 11, 202316.2516.2516.2516.2516.03-
Dec 08, 202316.1916.1916.1916.1915.97-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...