Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	58.98	59.51	58.61	59.20	620,646	-0.21(-0.36%)
Jun 29, 2022	59.09	59.69	58.85	59.41	85,835	+0.49(+0.83%)
Jun 28, 2022	60.27	60.39	58.85	58.92	330,754	-1.16(-1.93%)
Jun 27, 2022	59.88	60.26	59.71	60.08	142,272	+0.25(+0.42%)
Jun 24, 2022	59.24	59.84	58.92	59.83	131,763	+0.96(+1.62%)
Jun 23, 2022	57.75	58.89	57.75	58.87	270,951	+1.45(+2.53%)
Jun 22, 2022	56.15	58.03	56.15	57.42	195,231	+0.83(+1.47%)
Jun 21, 2022	55.76	56.83	55.76	56.59	169,595	+1.40(+2.53%)
Jun 17, 2022	55.03	55.87	55.03	55.20	178,176	+0.20(+0.37%)
Jun 16, 2022	54.90	54.99	54.37	54.99	208,982	-0.88(-1.58%)
Jun 15, 2022	55.56	56.48	55.00	55.88	139,423	+0.62(+1.13%)
Jun 14, 2022	55.79	55.79	54.83	55.26	355,666	-0.47(-0.84%)
Jun 13, 2022	56.42	56.67	55.49	55.72	293,619	-1.88(-3.26%)
Jun 10, 2022	57.96	58.10	57.41	57.60	186,668	-1.02(-1.74%)
Jun 09, 2022	59.84	59.93	58.61	58.62	86,651	-1.44(-2.40%)
Jun 08, 2022	60.20	60.57	59.88	60.06	165,124	-0.41(-0.68%)
Jun 07, 2022	59.44	60.53	59.44	60.47	97,383	+0.91(+1.53%)
Jun 06, 2022	60.11	60.13	59.44	59.55	96,643	-0.13(-0.21%)
Jun 03, 2022	59.94	60.20	59.56	59.68	63,631	-0.61(-1.02%)
Jun 02, 2022	59.70	60.30	58.75	60.29	123,184	+0.64(+1.08%)
Jun 01, 2022	60.79	60.79	59.13	59.65	280,688	-0.86(-1.41%)
May 31, 2022	60.91	60.91	60.15	60.51	199,174	-0.89(-1.46%)
May 27, 2022	60.50	61.44	60.24	61.40	116,622	+1.14(+1.89%)
May 26, 2022	60.20	60.52	60.04	60.26	119,702	+0.27(+0.45%)
May 25, 2022	59.79	60.31	59.39	59.99	114,105	+0.09(+0.15%)
May 24, 2022	59.63	60.05	59.25	59.90	128,678	+0.00(+0.00%)
May 23, 2022	59.87	60.15	59.67	59.90	155,880	+0.46(+0.77%)
May 20, 2022	59.17	59.61	58.27	59.45	216,053	+0.66(+1.12%)
May 19, 2022	58.19	59.15	57.93	58.78	258,532	+0.18(+0.30%)
May 18, 2022	59.77	59.87	58.40	58.61	74,699	-1.58(-2.63%)
May 17, 2022	59.87	60.23	59.58	60.19	274,940	+0.95(+1.61%)
May 16, 2022	58.82	59.68	58.82	59.24	149,448	+0.38(+0.64%)
May 13, 2022	58.35	59.09	58.35	58.86	116,034	+0.84(+1.44%)
May 12, 2022	57.23	58.03	57.14	58.03	162,540	+0.66(+1.15%)
May 11, 2022	57.79	58.94	57.32	57.36	324,769	-0.56(-0.97%)
May 10, 2022	58.20	58.58	57.33	57.93	397,597	+0.29(+0.51%)
May 09, 2022	58.76	58.76	57.36	57.64	282,981	-1.81(-3.04%)
May 06, 2022	59.38	59.58	58.80	59.45	120,179	-0.39(-0.65%)
May 05, 2022	60.92	60.96	59.28	59.83	110,405	-1.41(-2.30%)
May 04, 2022	59.93	61.45	59.31	61.24	153,346	+1.33(+2.22%)
May 03, 2022	59.84	60.49	59.73	59.91	232,515	+0.16(+0.26%)
May 02, 2022	59.94	60.31	58.76	59.76	339,223	-0.18(-0.31%)
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%)