Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

73.46 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 61.69 61.72 61.40 61.59 111,627 -0.10(-0.16%)
Jun 29, 2021 61.75 61.96 61.59 61.69 67,216 +0.03(+0.05%)
Jun 28, 2021 61.73 61.81 61.48 61.66 84,453 +0.08(+0.13%)
Jun 25, 2021 61.28 61.67 61.26 61.58 111,341 +0.34(+0.55%)
Jun 24, 2021 61.19 61.60 61.19 61.24 92,109 +0.38(+0.62%)
Jun 23, 2021 61.07 61.07 60.79 60.86 105,222 -0.22(-0.36%)
Jun 22, 2021 60.91 61.13 60.71 61.09 123,757 +0.17(+0.29%)
Jun 21, 2021 60.37 60.96 59.99 60.91 74,242 +0.79(+1.32%)
Jun 18, 2021 60.39 60.45 60.12 60.12 121,657 -0.67(-1.11%)
Jun 17, 2021 60.11 60.95 60.11 60.79 83,883 +0.54(+0.90%)
Jun 16, 2021 60.56 60.85 60.00 60.25 92,912 -0.22(-0.37%)
Jun 15, 2021 60.69 60.75 60.30 60.48 490,385 -0.18(-0.30%)
Jun 14, 2021 60.71 60.71 60.30 60.66 117,529 +0.02(+0.03%)
Jun 11, 2021 60.94 60.94 60.31 60.64 80,323 -0.30(-0.49%)
Jun 10, 2021 60.08 60.95 60.08 60.94 98,623 +1.05(+1.75%)
Jun 09, 2021 59.56 60.05 59.56 59.89 79,917 +0.54(+0.91%)
Jun 08, 2021 59.66 59.71 58.84 59.35 74,969 -0.09(-0.15%)
Jun 07, 2021 59.08 59.88 59.08 59.44 116,021 +0.44(+0.75%)
Jun 04, 2021 59.04 59.25 58.98 58.99 178,139 +0.26(+0.44%)
Jun 03, 2021 58.36 58.88 58.20 58.73 155,814 +0.14(+0.25%)
Jun 02, 2021 58.77 58.95 58.51 58.59 97,729 -0.14(-0.25%)
Jun 01, 2021 59.72 59.72 58.68 58.73 109,384 -0.89(-1.49%)
May 28, 2021 59.56 60.18 59.56 59.62 86,085 +0.24(+0.41%)
May 27, 2021 59.52 59.52 59.28 59.38 88,180 +0.04(+0.07%)
May 26, 2021 59.55 59.55 59.06 59.34 156,562 -0.22(-0.37%)
May 25, 2021 59.80 59.81 59.49 59.56 63,188 -0.13(-0.23%)
May 24, 2021 59.90 60.02 59.68 59.70 104,234 +0.08(+0.13%)
May 21, 2021 59.87 60.24 59.56 59.62 80,112 -0.02(-0.03%)
May 20, 2021 58.95 59.84 58.95 59.64 82,668 +0.77(+1.31%)
May 19, 2021 58.55 58.90 58.29 58.87 84,536 -0.17(-0.29%)
May 18, 2021 58.89 59.44 58.82 59.04 100,308 +0.09(+0.15%)
May 17, 2021 59.01 59.20 58.88 58.95 85,735 -0.13(-0.21%)
May 14, 2021 58.94 59.23 58.80 59.08 92,722 +0.47(+0.81%)
May 13, 2021 58.24 58.82 58.16 58.61 131,301 +0.44(+0.76%)
May 12, 2021 58.40 58.75 58.13 58.16 191,557 -0.66(-1.11%)
May 11, 2021 58.74 59.26 58.58 58.82 87,142 -0.44(-0.75%)
May 10, 2021 59.69 59.81 59.26 59.26 116,958 -0.37(-0.61%)
May 07, 2021 59.39 59.98 59.35 59.63 101,080 +0.43(+0.73%)
May 06, 2021 59.06 59.19 58.42 59.19 121,825 -0.06(-0.10%)
May 05, 2021 59.43 59.50 59.11 59.25 111,694 +0.03(+0.05%)
May 04, 2021 59.40 59.40 58.92 59.22 166,245 -0.37(-0.61%)
May 03, 2021 59.45 59.72 59.36 59.59 118,455 +0.48(+0.81%)
Apr 30, 2021 59.10 59.47 59.05 59.11 170,324 -0.24(-0.41%)
Apr 29, 2021 59.79 59.79 59.04 59.35 133,620 -0.32(-0.53%)
Apr 28, 2021 59.71 59.84 59.52 59.67 252,102 -0.20(-0.34%)
Apr 27, 2021 60.05 60.05 59.73 59.87 151,629 -0.24(-0.40%)
Apr 26, 2021 60.15 60.25 59.83 60.11 118,661 +0.08(+0.13%)
Apr 23, 2021 59.71 60.22 59.59 60.03 135,034 +0.37(+0.61%)
Apr 22, 2021 59.86 60.11 59.42 59.67 132,445 -0.17(-0.29%)
Apr 21, 2021 59.07 59.84 59.07 59.84 187,470 +0.84(+1.42%)
Apr 20, 2021 58.64 59.14 58.64 59.00 129,100 +0.15(+0.26%)
Apr 19, 2021 58.91 58.97 58.64 58.85 118,491 -0.22(-0.38%)
Apr 16, 2021 58.85 59.11 58.71 59.07 102,443 +0.39(+0.67%)
Apr 15, 2021 57.93 58.86 57.93 58.67 151,817 +0.97(+1.69%)
Apr 14, 2021 57.67 58.06 57.65 57.70 111,924 +0.04(+0.07%)
Apr 13, 2021 57.13 57.76 57.13 57.66 129,106 +0.47(+0.83%)
Apr 12, 2021 57.27 57.37 57.02 57.19 252,872 -0.08(-0.13%)
Apr 09, 2021 56.83 57.29 56.81 57.27 90,092 +0.50(+0.88%)
Apr 08, 2021 56.69 57.03 56.69 56.77 358,498 +0.16(+0.29%)
Apr 07, 2021 56.87 56.95 56.49 56.60 124,765 -0.30(-0.52%)
Apr 06, 2021 57.08 57.42 56.84 56.90 146,786 -0.16(-0.29%)
Apr 05, 2021 56.98 57.22 56.93 57.07 122,143 +0.28(+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.