Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.68 +0.22 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 46.17 46.32 45.74 45.93 269,102 -0.34(-0.73%)
Apr 29, 2020 46.48 46.56 45.93 46.27 285,636 +0.44(+0.97%)
Apr 28, 2020 47.24 47.24 45.77 45.83 350,994 -1.02(-2.17%)
Apr 27, 2020 46.60 47.00 46.45 46.85 433,414 +0.67(+1.45%)
Apr 24, 2020 45.88 46.24 45.48 46.18 319,225 +0.71(+1.56%)
Apr 23, 2020 45.64 46.18 45.39 45.47 368,636 +0.29(+0.65%)
Apr 22, 2020 45.30 45.38 44.84 45.18 217,995 +0.72(+1.61%)
Apr 21, 2020 45.33 45.35 44.38 44.46 260,420 -1.44(-3.14%)
Apr 20, 2020 46.05 46.54 45.61 45.91 378,850 -0.21(-0.45%)
Apr 17, 2020 46.64 46.64 45.42 46.11 555,226 +1.05(+2.32%)
Apr 16, 2020 44.34 45.13 44.29 45.07 240,185 +0.91(+2.07%)
Apr 15, 2020 43.82 44.33 43.52 44.15 415,253 -0.25(-0.57%)
Apr 14, 2020 43.94 44.53 43.69 44.41 901,511 +1.45(+3.38%)
Apr 13, 2020 43.46 43.46 42.32 42.95 359,098 -0.41(-0.94%)
Apr 09, 2020 43.39 43.53 42.94 43.36 286,465 +0.35(+0.81%)
Apr 08, 2020 41.75 43.48 41.22 43.01 252,266 +1.78(+4.32%)
Apr 07, 2020 42.80 42.86 41.23 41.23 376,710 -0.40(-0.95%)
Apr 06, 2020 40.94 41.88 40.65 41.62 861,060 +2.10(+5.32%)
Apr 03, 2020 39.82 40.24 39.09 39.52 247,450 -0.41(-1.04%)
Apr 02, 2020 38.58 40.02 38.39 39.94 256,594 +1.07(+2.74%)
Apr 01, 2020 39.33 39.53 38.52 38.87 348,260 -1.67(-4.12%)
Mar 31, 2020 40.81 40.97 40.18 40.54 717,095 -0.14(-0.35%)
Mar 30, 2020 39.52 40.78 39.52 40.68 709,939 +1.79(+4.60%)
Mar 27, 2020 39.00 39.91 38.54 38.89 320,922 -0.94(-2.36%)
Mar 26, 2020 37.75 39.97 37.73 39.83 575,712 +2.49(+6.67%)
Mar 25, 2020 37.08 38.55 36.13 37.34 450,317 +0.49(+1.33%)
Mar 24, 2020 35.75 36.93 35.55 36.85 394,892 +2.73(+7.99%)
Mar 23, 2020 35.51 35.59 33.71 34.13 550,636 -1.64(-4.59%)
Mar 20, 2020 37.61 38.08 35.67 35.77 339,899 -1.41(-3.80%)
Mar 19, 2020 37.51 37.96 36.59 37.18 467,886 -0.61(-1.61%)
Mar 18, 2020 37.26 38.35 35.83 37.79 365,267 -1.23(-3.15%)
Mar 17, 2020 37.60 39.29 36.97 39.01 751,566 +2.17(+5.90%)
Mar 16, 2020 37.58 39.28 36.70 36.84 753,165 -3.83(-9.42%)
Mar 13, 2020 40.23 41.07 38.02 40.67 670,308 +2.30(+5.98%)
Mar 12, 2020 38.95 40.65 38.38 38.38 862,415 -3.26(-7.83%)
Mar 11, 2020 42.44 42.64 41.09 41.64 251,768 -1.78(-4.10%)
Mar 10, 2020 43.16 43.46 41.44 43.42 257,869 +1.50(+3.58%)
Mar 09, 2020 41.96 43.03 41.69 41.92 964,927 -2.45(-5.51%)
Mar 06, 2020 43.64 44.53 43.34 44.37 319,575 -0.38(-0.86%)
Mar 05, 2020 44.80 45.47 44.28 44.75 231,794 -1.07(-2.33%)
Mar 04, 2020 44.83 45.86 44.52 45.82 276,033 +2.44(+5.62%)
Mar 03, 2020 44.66 45.32 42.87 43.38 1,130,519 -1.13(-2.55%)
Mar 02, 2020 42.80 44.52 42.46 44.52 720,818 +1.88(+4.42%)
Feb 28, 2020 41.90 42.63 41.42 42.63 704,773 -0.48(-1.11%)
Feb 27, 2020 43.94 44.74 43.11 43.11 496,120 -1.47(-3.30%)
Feb 26, 2020 44.83 45.39 44.47 44.58 318,022 -0.07(-0.17%)
Feb 25, 2020 46.21 46.36 44.51 44.66 421,846 -1.38(-2.99%)
Feb 24, 2020 46.38 46.61 45.81 46.03 330,494 -1.53(-3.21%)
Feb 21, 2020 47.46 47.64 47.27 47.56 83,441 -0.05(-0.10%)
Feb 20, 2020 47.82 47.83 47.19 47.61 106,736 -0.29(-0.61%)
Feb 19, 2020 47.81 47.98 47.79 47.90 105,064 +0.24(+0.51%)
Feb 18, 2020 47.80 47.84 47.48 47.66 152,898 -0.14(-0.29%)
Feb 14, 2020 47.78 47.80 47.55 47.80 209,778 +0.12(+0.26%)
Feb 13, 2020 47.72 47.89 47.59 47.67 108,224 -0.20(-0.41%)
Feb 12, 2020 48.01 48.04 47.70 47.87 102,803 +0.07(+0.14%)
Feb 11, 2020 47.65 47.83 47.58 47.81 95,303 +0.30(+0.63%)
Feb 10, 2020 47.10 47.51 47.07 47.51 135,748 +0.30(+0.64%)
Feb 07, 2020 47.55 47.55 47.13 47.21 135,512 -0.39(-0.83%)
Feb 06, 2020 47.66 47.72 47.40 47.60 207,988 +0.06(+0.12%)
Feb 05, 2020 46.92 47.66 46.92 47.54 270,901 +0.90(+1.93%)
Feb 04, 2020 46.37 46.85 46.37 46.64 190,069 +0.80(+1.74%)
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.