Fidelity Health Care MSCI ETF (NY: FHLC )

63.04 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 62.48 63.09 62.09 63.04 71,737 +0.82(+1.32%)
Jun 18, 2021 62.50 62.56 62.22 62.22 117,553 -0.88(-1.39%)
Jun 17, 2021 62.39 63.26 62.39 63.10 80,818 +0.56(+0.90%)
Jun 16, 2021 62.86 63.15 62.28 62.54 89,517 -0.23(-0.37%)
Jun 15, 2021 62.99 63.05 62.59 62.77 472,465 -0.19(-0.30%)
Jun 14, 2021 63.01 63.01 62.58 62.96 113,234 +0.02(+0.03%)
Jun 11, 2021 63.25 63.25 62.60 62.94 77,388 -0.31(-0.49%)
Jun 10, 2021 62.36 63.26 62.36 63.25 95,019 +1.09(+1.75%)
Jun 09, 2021 61.82 62.33 61.82 62.16 76,997 +0.56(+0.91%)
Jun 08, 2021 61.92 61.97 61.08 61.60 72,230 -0.09(-0.15%)
Jun 07, 2021 61.32 62.15 61.32 61.69 111,782 +0.46(+0.75%)
Jun 04, 2021 61.28 61.50 61.22 61.23 171,630 +0.27(+0.44%)
Jun 03, 2021 60.57 61.11 60.40 60.96 150,120 +0.15(+0.25%)
Jun 02, 2021 61.00 61.18 60.73 60.81 94,158 -0.15(-0.25%)
Jun 01, 2021 61.99 61.99 60.90 60.96 105,387 -0.92(-1.49%)
May 28, 2021 61.82 62.47 61.82 61.88 82,940 +0.25(+0.41%)
May 27, 2021 61.78 61.78 61.53 61.63 84,958 +0.04(+0.06%)
May 26, 2021 61.81 61.81 61.30 61.59 150,841 -0.23(-0.37%)
May 25, 2021 62.07 62.08 61.74 61.82 61,801 -0.14(-0.23%)
May 24, 2021 62.17 62.30 61.94 61.96 100,425 +0.08(+0.13%)
May 21, 2021 62.14 62.52 61.82 61.88 77,185 -0.02(-0.03%)
May 20, 2021 61.19 62.11 61.19 61.90 79,647 +0.80(+1.31%)
May 19, 2021 60.77 61.13 60.50 61.10 81,447 -0.18(-0.29%)
May 18, 2021 61.12 61.70 61.05 61.28 96,643 +0.09(+0.15%)
May 17, 2021 61.25 61.45 61.11 61.19 82,602 -0.13(-0.21%)
May 14, 2021 61.18 61.48 61.03 61.32 88,755 +0.49(+0.81%)
May 13, 2021 60.45 61.05 60.37 60.83 126,503 +0.46(+0.76%)
May 12, 2021 60.61 60.98 60.33 60.37 184,557 -0.68(-1.11%)
May 11, 2021 60.97 61.51 60.80 61.05 83,958 -0.46(-0.75%)
May 10, 2021 61.95 62.08 61.51 61.51 112,684 -0.38(-0.61%)
May 07, 2021 61.64 62.25 61.60 61.89 97,387 +0.45(+0.73%)
May 06, 2021 61.30 61.44 60.63 61.44 117,373 -0.06(-0.10%)
May 05, 2021 61.68 61.76 61.35 61.50 107,613 +0.03(+0.05%)
May 04, 2021 61.65 61.65 61.15 61.47 160,170 -0.38(-0.61%)
May 03, 2021 61.71 61.98 61.61 61.85 114,127 +0.50(+0.81%)
Apr 30, 2021 61.34 61.72 61.29 61.35 164,100 -0.25(-0.41%)
Apr 29, 2021 62.06 62.06 61.28 61.60 128,737 -0.33(-0.53%)
Apr 28, 2021 61.97 62.11 61.78 61.93 242,890 -0.21(-0.34%)
Apr 27, 2021 62.33 62.33 62.00 62.14 146,088 -0.25(-0.40%)
Apr 26, 2021 62.43 62.54 62.10 62.39 114,325 +0.08(+0.13%)
Apr 23, 2021 61.97 62.50 61.85 62.31 130,100 +0.38(+0.61%)
Apr 22, 2021 62.13 62.39 61.67 61.93 127,605 -0.18(-0.29%)
Apr 21, 2021 61.31 62.11 61.31 62.11 180,620 +0.87(+1.42%)
Apr 20, 2021 60.86 61.38 60.86 61.24 124,383 +0.16(+0.26%)
Apr 19, 2021 61.14 61.21 60.86 61.08 114,161 -0.23(-0.38%)
Apr 16, 2021 61.08 61.35 60.94 61.31 98,700 +0.41(+0.67%)
Apr 15, 2021 60.13 61.09 60.13 60.90 146,269 +1.01(+1.69%)
Apr 14, 2021 59.86 60.26 59.84 59.89 107,834 +0.04(+0.07%)
Apr 13, 2021 59.30 59.95 59.30 59.85 124,388 +0.49(+0.83%)
Apr 12, 2021 59.44 59.55 59.18 59.36 243,631 -0.08(-0.13%)
Apr 09, 2021 58.99 59.46 58.97 59.44 86,800 +0.52(+0.88%)
Apr 08, 2021 58.84 59.19 58.84 58.92 345,397 +0.17(+0.29%)
Apr 07, 2021 59.03 59.11 58.63 58.75 120,206 -0.31(-0.52%)
Apr 06, 2021 59.25 59.60 58.99 59.06 141,422 -0.17(-0.29%)
Apr 05, 2021 59.14 59.39 59.09 59.23 117,680 +0.29(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.