Fidelity Health Care MSCI ETF (NY: FHLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	60.84	60.84	60.09	60.16	192,194	-0.50(-0.82%)
Sep 28, 2023	60.42	60.79	60.42	60.66	158,740	+0.27(+0.44%)
Sep 27, 2023	60.69	60.77	59.90	60.39	127,107	-0.20(-0.33%)
Sep 26, 2023	60.82	61.00	60.57	60.59	110,534	-0.46(-0.75%)
Sep 25, 2023	60.61	61.04	60.82	61.04	80,519	+0.33(+0.54%)
Sep 22, 2023	60.86	61.09	60.72	60.72	138,213	-0.20(-0.33%)
Sep 21, 2023	61.25	61.37	60.88	60.91	151,730	-0.61(-0.98%)
Sep 20, 2023	61.80	61.96	61.50	61.52	97,106	-0.07(-0.11%)
Sep 19, 2023	61.49	61.67	61.20	61.59	115,961	+0.08(+0.13%)
Sep 18, 2023	61.71	61.77	61.32	61.51	108,003	-0.22(-0.35%)
Sep 15, 2023	62.17	62.27	61.66	61.73	75,980	-0.47(-0.75%)
Sep 14, 2023	62.31	62.39	62.07	62.20	75,005	+0.11(+0.18%)
Sep 13, 2023	61.96	62.32	61.96	62.09	68,229	-0.01(-0.02%)
Sep 12, 2023	62.03	62.26	61.77	62.10	65,244	-0.08(-0.13%)
Sep 11, 2023	61.86	62.29	61.72	62.18	105,217	+0.44(+0.71%)
Sep 08, 2023	61.71	61.94	61.62	61.74	79,019	-0.10(-0.16%)
Sep 07, 2023	61.67	62.04	61.67	61.84	68,118	+0.17(+0.27%)
Sep 06, 2023	61.92	61.92	61.41	61.67	193,989	-0.30(-0.48%)
Sep 05, 2023	62.68	62.68	61.95	61.97	102,711	-0.62(-1.00%)
Sep 01, 2023	62.79	62.93	62.50	62.59	122,002	+0.18(+0.29%)
Aug 31, 2023	63.10	63.10	62.39	62.41	557,143	-0.62(-0.99%)
Aug 30, 2023	63.07	63.35	63.01	63.04	96,236	+0.04(+0.06%)
Aug 29, 2023	62.52	63.05	62.51	63.00	102,535	+0.51(+0.82%)
Aug 28, 2023	62.50	62.72	62.24	62.48	80,085	+0.13(+0.21%)
Aug 25, 2023	62.04	62.52	61.82	62.35	61,629	+0.46(+0.74%)
Aug 24, 2023	62.29	62.72	61.87	61.90	76,986	-0.48(-0.78%)
Aug 23, 2023	62.50	62.70	62.26	62.38	93,902	+0.18(+0.29%)
Aug 22, 2023	62.40	62.42	62.17	62.21	184,925	-0.15(-0.24%)
Aug 21, 2023	62.20	62.44	62.13	62.35	76,812	+0.05(+0.08%)
Aug 18, 2023	62.04	62.41	61.96	62.30	97,144	+0.05(+0.08%)
Aug 17, 2023	62.53	62.74	62.20	62.26	170,809	-0.48(-0.77%)
Aug 16, 2023	63.19	63.36	62.74	62.74	100,904	-0.59(-0.94%)
Aug 15, 2023	63.33	63.55	63.23	63.33	165,515	-0.23(-0.36%)
Aug 14, 2023	63.33	63.67	63.28	63.56	80,277	+0.20(+0.31%)
Aug 11, 2023	62.85	63.41	62.85	63.36	153,833	+0.35(+0.55%)
Aug 10, 2023	63.16	63.73	62.93	63.02	158,056	-0.03(-0.05%)
Aug 09, 2023	63.12	63.37	62.97	63.05	171,520	-0.01(-0.02%)
Aug 08, 2023	62.85	63.15	62.67	63.06	132,754	+0.43(+0.68%)
Aug 07, 2023	62.17	62.72	62.17	62.63	102,590	+0.51(+0.83%)
Aug 04, 2023	62.44	62.68	62.02	62.12	86,963	-0.21(-0.33%)
Aug 03, 2023	62.42	62.47	62.25	62.32	97,204	-0.36(-0.57%)
Aug 02, 2023	62.64	63.02	62.53	62.68	117,170	-0.08(-0.13%)
Aug 01, 2023	62.94	63.14	62.60	62.76	260,453	-0.34(-0.53%)
Jul 31, 2023	63.46	63.46	62.88	63.10	115,982	-0.46(-0.72%)
Jul 28, 2023	63.44	63.60	63.17	63.55	287,110	+0.30(+0.47%)
Jul 27, 2023	63.87	64.00	63.20	63.25	91,900	-0.46(-0.71%)
Jul 26, 2023	63.43	63.94	63.37	63.71	90,497	+0.01(+0.02%)
Jul 25, 2023	63.36	63.99	63.32	63.70	143,846	-0.05(-0.08%)
Jul 24, 2023	63.98	64.18	63.72	63.75	164,837	-0.23(-0.36%)
Jul 21, 2023	63.52	64.16	63.38	63.98	124,271	+0.57(+0.91%)
Jul 20, 2023	62.78	63.61	62.78	63.40	133,062	+0.78(+1.25%)
Jul 19, 2023	62.49	63.00	62.49	62.62	166,004	+0.27(+0.43%)
Jul 18, 2023	61.89	62.54	61.79	62.35	162,115	+0.42(+0.67%)
Jul 17, 2023	62.08	62.11	61.75	61.94	144,910	-0.21(-0.33%)
Jul 14, 2023	61.63	62.34	61.63	62.15	144,945	+0.82(+1.34%)
Jul 13, 2023	61.47	61.64	61.30	61.32	233,220	+0.02(+0.03%)
Jul 12, 2023	61.72	61.72	61.22	61.30	463,284	-0.13(-0.21%)
Jul 11, 2023	61.41	61.54	61.14	61.43	229,858	+0.03(+0.05%)
Jul 10, 2023	60.86	61.42	60.86	61.40	174,860	+0.60(+0.99%)
Jul 07, 2023	61.26	61.30	60.75	60.80	107,894	-0.61(-1.00%)
Jul 06, 2023	61.51	61.60	61.22	61.41	209,023	-0.55(-0.89%)
Jul 05, 2023	61.83	62.07	61.73	61.97	132,959	-0.06(-0.10%)