Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)