Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

73.46 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 64.00 64.61 63.76 64.54 106,193 +0.50(+0.79%)
Oct 28, 2021 63.53 64.18 63.53 64.03 76,839 +0.64(+1.01%)
Oct 27, 2021 64.11 64.10 63.37 63.39 772,946 -0.61(-0.95%)
Oct 26, 2021 63.94 64.15 64.00 130,159 +0.28(+0.44%)
Oct 25, 2021 63.71 63.80 63.28 63.72 289,109 +0.07(+0.11%)
Oct 22, 2021 63.52 63.69 63.29 63.66 64,412 +0.14(+0.21%)
Oct 21, 2021 63.34 63.52 62.94 63.52 78,540 +0.34(+0.54%)
Oct 20, 2021 62.73 63.29 62.73 63.18 184,386 +0.78(+1.26%)
Oct 19, 2021 61.94 62.58 61.94 62.40 137,205 +0.81(+1.32%)
Oct 18, 2021 61.80 61.80 61.40 61.58 146,039 -0.50(-0.81%)
Oct 15, 2021 62.25 62.41 62.05 62.09 172,813 +0.25(+0.41%)
Oct 14, 2021 61.64 62.08 61.64 61.83 96,723 +0.86(+1.41%)
Oct 13, 2021 60.94 61.18 60.68 60.97 105,627 +0.09(+0.14%)
Oct 12, 2021 61.32 61.32 60.73 60.88 163,206 -0.20(-0.33%)
Oct 11, 2021 61.52 61.78 61.05 61.09 73,725 -0.44(-0.71%)
Oct 08, 2021 61.98 62.10 61.47 61.52 129,973 -0.32(-0.52%)
Oct 07, 2021 61.40 62.32 61.40 61.84 97,267 +0.71(+1.16%)
Oct 06, 2021 60.87 61.14 60.45 61.14 90,043 -0.06(-0.09%)
Oct 05, 2021 61.12 61.84 61.12 61.19 165,649 +0.31(+0.51%)
Oct 04, 2021 61.66 61.87 60.62 60.88 285,123 -1.02(-1.64%)
Oct 01, 2021 62.01 62.13 60.81 61.90 160,394 +0.07(+0.11%)
Sep 30, 2021 62.65 63.03 61.80 61.83 389,962 -0.60(-0.96%)
Sep 29, 2021 62.43 62.75 62.26 62.43 134,326 +0.36(+0.58%)
Sep 28, 2021 62.98 63.00 61.97 62.08 203,722 -1.25(-1.97%)
Sep 27, 2021 64.00 64.00 63.16 63.33 160,577 -0.78(-1.21%)
Sep 24, 2021 64.36 64.44 63.98 64.10 216,583 -0.35(-0.54%)
Sep 23, 2021 64.15 64.77 64.10 64.45 94,930 +0.56(+0.88%)
Sep 22, 2021 64.06 64.27 63.69 63.89 92,490 +0.04(+0.06%)
Sep 21, 2021 63.98 64.39 63.82 63.85 127,633 +0.20(+0.32%)
Sep 20, 2021 63.53 64.14 63.06 63.65 175,533 -0.79(-1.23%)
Sep 17, 2021 64.23 64.47 63.94 64.44 72,769 +0.18(+0.29%)
Sep 16, 2021 64.46 64.49 63.76 64.26 127,920 -0.09(-0.14%)
Sep 15, 2021 63.88 64.58 63.72 64.34 158,788 +0.48(+0.76%)
Sep 14, 2021 64.31 64.44 63.83 63.86 125,535 -0.13(-0.20%)
Sep 13, 2021 64.86 64.92 63.75 63.99 153,027 -0.50(-0.78%)
Sep 10, 2021 65.34 65.42 64.47 64.49 110,457 -0.58(-0.89%)
Sep 09, 2021 65.69 65.79 65.04 65.07 200,439 -0.57(-0.87%)
Sep 08, 2021 65.68 65.80 65.44 65.64 103,446 -0.14(-0.21%)
Sep 07, 2021 66.05 66.09 65.46 65.77 282,770 -0.38(-0.57%)
Sep 03, 2021 66.09 66.27 65.85 66.15 83,393 -0.01(-0.01%)
Sep 02, 2021 65.69 66.18 65.69 66.16 193,267 +0.70(+1.06%)
Sep 01, 2021 65.46 65.51 64.93 65.46 264,419 +0.13(+0.19%)
Aug 31, 2021 65.47 65.64 65.14 65.34 122,389 +0.02(+0.03%)
Aug 30, 2021 65.03 65.62 65.03 65.32 140,524 +0.32(+0.49%)
Aug 27, 2021 65.04 65.29 64.78 65.00 89,425 +0.12(+0.18%)
Aug 26, 2021 65.18 65.33 64.79 64.88 85,178 -0.30(-0.46%)
Aug 25, 2021 65.20 65.26 64.89 65.18 181,045 -0.06(-0.09%)
Aug 24, 2021 65.40 65.40 65.02 65.24 171,899 -0.09(-0.13%)
Aug 23, 2021 65.51 65.64 65.32 65.33 111,803 +0.24(+0.37%)
Aug 20, 2021 64.73 65.18 64.69 65.09 247,714 +0.48(+0.75%)
Aug 19, 2021 64.00 64.98 63.84 64.60 140,658 +0.14(+0.21%)
Aug 18, 2021 65.40 65.42 64.40 64.47 116,050 -0.93(-1.42%)
Aug 17, 2021 64.46 65.40 64.46 65.40 113,810 +0.67(+1.03%)
Aug 16, 2021 64.25 64.73 63.89 64.73 142,038 +0.55(+0.86%)
Aug 13, 2021 64.13 64.23 63.99 64.18 109,283 +0.21(+0.33%)
Aug 12, 2021 63.58 63.97 63.48 63.97 100,901 +0.55(+0.87%)
Aug 11, 2021 64.23 64.23 63.38 63.42 339,328 -0.66(-1.03%)
Aug 10, 2021 64.53 64.53 63.85 64.07 121,433 -0.32(-0.50%)
Aug 09, 2021 64.30 64.56 64.25 64.39 136,152 +0.11(+0.17%)
Aug 06, 2021 64.46 64.46 63.88 64.29 117,276 -0.17(-0.27%)
Aug 05, 2021 64.54 64.54 63.93 64.46 105,570 -0.08(-0.12%)
Aug 04, 2021 64.51 64.90 64.47 64.54 149,417 -0.12(-0.18%)
Aug 03, 2021 64.00 64.69 63.92 64.65 101,168 +0.71(+1.12%)
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.