Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.63	48.09	46.97	48.06	646,555	+0.55(+1.16%)
May 28, 2020	47.29	48.01	47.29	47.51	283,117	+0.55(+1.17%)
May 27, 2020	46.65	46.96	45.74	46.96	317,659	+0.39(+0.83%)
May 26, 2020	47.57	47.57	46.50	46.57	674,089	-0.09(-0.18%)
May 22, 2020	46.51	46.71	46.27	46.66	169,667	+0.11(+0.24%)
May 21, 2020	46.77	46.77	46.27	46.54	211,849	-0.29(-0.63%)
May 20, 2020	47.21	47.25	46.74	46.84	196,100	+0.16(+0.34%)
May 19, 2020	47.15	47.33	46.67	46.67	295,519	-0.58(-1.22%)
May 18, 2020	47.74	47.94	47.21	47.25	348,024	+0.53(+1.13%)
May 15, 2020	46.19	46.76	46.01	46.72	144,841	+0.49(+1.06%)
May 14, 2020	45.35	46.24	45.33	46.23	277,088	+0.39(+0.85%)
May 13, 2020	46.40	46.71	45.44	45.84	296,449	-0.62(-1.32%)
May 12, 2020	47.44	47.50	46.46	46.46	278,515	-0.76(-1.60%)
May 11, 2020	46.08	47.30	46.08	47.21	302,117	+0.95(+2.05%)
May 08, 2020	46.55	46.55	46.13	46.27	238,126	+0.27(+0.60%)
May 07, 2020	46.42	46.42	45.93	45.99	484,374	+0.06(+0.13%)
May 06, 2020	46.62	46.62	45.91	45.93	669,632	-0.35(-0.77%)
May 05, 2020	45.96	46.65	45.64	46.29	1,664,812	+1.03(+2.28%)
May 04, 2020	45.02	45.33	44.79	45.25	192,226	+0.16(+0.36%)
May 01, 2020	45.46	45.53	44.74	45.09	245,522	-1.00(-2.18%)
Apr 30, 2020	46.33	46.49	45.90	46.10	268,154	-0.34(-0.73%)
Apr 29, 2020	46.65	46.72	46.09	46.44	284,630	+0.44(+0.97%)
Apr 28, 2020	47.40	47.40	45.93	45.99	349,757	-1.02(-2.17%)
Apr 27, 2020	46.77	47.17	46.62	47.02	431,887	+0.67(+1.45%)
Apr 24, 2020	46.04	46.40	45.64	46.34	318,101	+0.71(+1.56%)
Apr 23, 2020	45.80	46.34	45.55	45.63	367,337	+0.29(+0.65%)
Apr 22, 2020	45.46	45.54	45.00	45.34	217,227	+0.72(+1.61%)
Apr 21, 2020	45.49	45.51	44.54	44.62	259,503	-1.45(-3.14%)
Apr 20, 2020	46.21	46.71	45.77	46.07	377,515	-0.21(-0.45%)
Apr 17, 2020	46.81	46.81	45.58	46.28	553,269	+1.05(+2.32%)
Apr 16, 2020	44.50	45.29	44.45	45.23	239,339	+0.92(+2.07%)
Apr 15, 2020	43.98	44.49	43.68	44.31	413,790	-0.26(-0.57%)
Apr 14, 2020	44.10	44.69	43.85	44.56	898,334	+1.46(+3.38%)
Apr 13, 2020	43.62	43.62	42.47	43.11	357,833	-0.41(-0.94%)
Apr 09, 2020	43.54	43.69	43.10	43.51	285,456	+0.35(+0.81%)
Apr 08, 2020	41.89	43.64	41.36	43.16	251,377	+1.79(+4.32%)
Apr 07, 2020	42.95	43.01	41.37	41.37	375,383	-0.40(-0.95%)
Apr 06, 2020	41.08	42.03	40.80	41.77	858,026	+2.11(+5.32%)
Apr 03, 2020	39.96	40.38	39.23	39.66	246,578	-0.42(-1.04%)
Apr 02, 2020	38.71	40.16	38.52	40.08	255,690	+1.07(+2.74%)
Apr 01, 2020	39.47	39.67	38.66	39.01	347,033	-1.68(-4.12%)
Mar 31, 2020	40.96	41.12	40.32	40.68	714,568	-0.14(-0.35%)
Mar 30, 2020	39.66	40.92	39.66	40.82	707,438	+1.79(+4.60%)
Mar 27, 2020	39.14	40.05	38.68	39.03	319,791	-0.94(-2.36%)
Mar 26, 2020	37.88	40.12	37.86	39.97	573,683	+2.50(+6.67%)
Mar 25, 2020	37.21	38.69	36.26	37.47	448,730	+0.49(+1.33%)
Mar 24, 2020	35.87	37.06	35.67	36.98	393,500	+2.74(+7.99%)
Mar 23, 2020	35.64	35.71	33.83	34.25	548,696	-1.65(-4.59%)
Mar 20, 2020	37.74	38.21	35.80	35.89	338,702	-1.42(-3.80%)
Mar 19, 2020	37.64	38.09	36.72	37.31	466,238	-0.61(-1.61%)
Mar 18, 2020	37.39	38.48	35.96	37.92	363,980	-1.23(-3.15%)
Mar 17, 2020	37.73	39.42	37.10	39.15	748,918	+2.18(+5.90%)
Mar 16, 2020	37.71	39.42	36.83	36.97	750,512	-3.85(-9.42%)
Mar 13, 2020	40.38	41.22	38.16	40.82	667,946	+2.30(+5.98%)
Mar 12, 2020	39.09	40.79	38.51	38.51	859,377	-3.27(-7.83%)
Mar 11, 2020	42.59	42.79	41.23	41.79	250,880	-1.79(-4.10%)
Mar 10, 2020	43.31	43.61	41.59	43.57	256,960	+1.50(+3.58%)
Mar 09, 2020	42.11	43.18	41.83	42.07	961,527	-2.45(-5.51%)
Mar 06, 2020	43.79	44.69	43.49	44.52	318,449	-0.39(-0.86%)
Mar 05, 2020	44.96	45.63	44.44	44.91	230,977	-1.07(-2.33%)
Mar 04, 2020	44.99	46.02	44.67	45.98	275,060	+2.45(+5.62%)
Mar 03, 2020	44.81	45.48	43.02	43.54	1,126,535	-1.14(-2.55%)