Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	61.04	61.32	59.88	59.94	172,543	-1.52(-2.47%)
Apr 28, 2022	61.30	61.70	60.44	61.46	161,380	+0.69(+1.14%)
Apr 27, 2022	61.04	61.40	60.55	60.77	397,210	-0.14(-0.22%)
Apr 26, 2022	61.89	62.04	60.89	60.90	206,052	-1.37(-2.20%)
Apr 25, 2022	61.48	62.35	61.04	62.27	218,464	+0.46(+0.74%)
Apr 22, 2022	63.55	63.55	61.75	61.82	238,983	-2.29(-3.58%)
Apr 21, 2022	65.28	65.36	63.97	64.11	161,090	-0.88(-1.36%)
Apr 20, 2022	64.35	65.27	64.29	65.00	114,794	+0.83(+1.29%)
Apr 19, 2022	63.51	64.36	63.51	64.17	134,642	+0.67(+1.06%)
Apr 18, 2022	64.27	64.38	63.26	63.50	272,283	-0.88(-1.37%)
Apr 14, 2022	64.84	65.06	64.38	64.38	93,118	-0.36(-0.56%)
Apr 13, 2022	64.29	64.85	64.17	64.74	198,825	+0.46(+0.71%)
Apr 12, 2022	64.99	65.19	64.04	64.29	196,020	-0.59(-0.91%)
Apr 11, 2022	66.10	66.18	64.78	64.88	263,559	-1.31(-1.98%)
Apr 08, 2022	66.01	66.54	65.79	66.19	497,099	+0.24(+0.37%)
Apr 07, 2022	64.79	66.15	64.73	65.95	177,461	+1.07(+1.65%)
Apr 06, 2022	63.74	64.98	63.74	64.88	341,010	+0.85(+1.32%)
Apr 05, 2022	64.05	64.85	63.91	64.03	196,763	-0.04(-0.06%)
Apr 04, 2022	64.55	64.55	63.96	64.07	142,244	-0.43(-0.66%)
Apr 01, 2022	63.96	64.54	63.74	64.50	176,129	+0.66(+1.04%)
Mar 31, 2022	64.48	64.66	63.74	63.84	112,483	-0.57(-0.89%)
Mar 30, 2022	64.38	64.74	64.17	64.41	310,848	+0.01(+0.02%)
Mar 29, 2022	64.22	64.77	64.04	64.40	253,102	+0.58(+0.91%)
Mar 28, 2022	63.42	63.86	63.22	63.82	160,951	+0.44(+0.69%)
Mar 25, 2022	63.33	63.58	62.95	63.38	109,592	+0.20(+0.32%)
Mar 24, 2022	62.64	63.22	62.53	63.18	110,061	+0.75(+1.20%)
Mar 23, 2022	63.37	63.44	62.43	62.43	82,065	-1.20(-1.88%)
Mar 22, 2022	63.49	63.75	63.35	63.63	308,744	+0.14(+0.21%)
Mar 21, 2022	63.62	64.04	63.19	63.49	155,330	-0.13(-0.20%)
Mar 18, 2022	62.98	63.73	62.98	63.62	76,467	+0.48(+0.77%)
Mar 17, 2022	61.93	63.15	61.89	63.13	140,590	+1.09(+1.77%)
Mar 16, 2022	61.46	62.05	60.90	62.04	259,811	+0.99(+1.62%)
Mar 15, 2022	60.23	61.11	60.23	61.05	85,051	+1.15(+1.93%)
Mar 14, 2022	60.06	60.85	59.71	59.90	159,822	+0.08(+0.13%)
Mar 11, 2022	60.78	60.94	59.74	59.82	149,190	-0.64(-1.06%)
Mar 10, 2022	59.90	60.55	59.69	60.46	81,335	-0.04(-0.06%)
Mar 09, 2022	60.25	60.79	59.99	60.50	109,371	+1.20(+2.03%)
Mar 08, 2022	60.19	60.60	59.28	59.30	229,808	-1.11(-1.84%)
Mar 07, 2022	61.09	61.18	60.21	60.41	125,293	-0.99(-1.61%)
Mar 04, 2022	60.85	61.47	60.53	61.40	105,450	+0.05(+0.08%)
Mar 03, 2022	61.53	61.64	60.87	61.35	120,819	+0.13(+0.21%)
Mar 02, 2022	60.66	61.55	60.61	61.22	103,197	+0.79(+1.31%)
Mar 01, 2022	60.46	60.94	60.01	60.43	121,899	-0.23(-0.38%)
Feb 28, 2022	60.30	60.76	60.02	60.66	118,042	-0.45(-0.73%)
Feb 25, 2022	59.54	61.11	60.22	61.11	172,836	+1.79(+3.02%)
Feb 24, 2022	57.65	59.44	57.47	59.31	255,125	+0.57(+0.97%)
Feb 23, 2022	59.49	59.70	58.72	58.74	136,570	-0.47(-0.80%)
Feb 22, 2022	59.18	59.72	58.89	59.22	271,797	-0.24(-0.41%)
Feb 18, 2022				59.46	0	-0.50(-0.84%)
Feb 17, 2022	60.82	60.82	59.89	59.96	150,330	-1.12(-1.84%)
Feb 16, 2022	60.82	61.24	60.52	61.09	124,652	+0.02(+0.03%)
Feb 15, 2022	60.73	61.25	60.71	61.07	135,313	+0.83(+1.38%)
Feb 14, 2022	60.84	60.86	59.87	60.23	277,153	-0.72(-1.18%)
Feb 11, 2022	61.79	62.14	60.81	60.95	115,091	-0.76(-1.22%)
Feb 10, 2022	62.06	62.67	61.49	61.71	163,710	-0.99(-1.58%)
Feb 09, 2022	62.37	62.83	62.37	62.70	129,023	+0.67(+1.08%)
Feb 08, 2022	61.34	62.03	61.01	62.03	81,288	+0.53(+0.87%)
Feb 07, 2022	61.71	61.91	61.39	61.49	152,684	-0.05(-0.08%)
Feb 04, 2022	61.31	61.97	61.04	61.54	130,032	-0.13(-0.20%)
Feb 03, 2022	61.85	61.97	61.58	61.67	143,672	-0.39(-0.62%)
Feb 02, 2022	61.53	62.20	61.21	62.06	289,171	+0.61(+0.99%)