Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.80 +0.36 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 61.64 62.41 61.56 62.24 286,198 +0.54(+0.88%)
Apr 27, 2023 61.55 61.79 60.93 61.70 87,438 +0.27(+0.43%)
Apr 26, 2023 61.85 61.87 61.06 61.44 271,568 -0.83(-1.33%)
Apr 25, 2023 62.85 63.07 62.18 62.26 164,344 -0.74(-1.17%)
Apr 24, 2023 62.77 63.01 62.66 63.00 94,863 +0.29(+0.47%)
Apr 21, 2023 62.51 62.82 62.42 62.70 103,353 +0.45(+0.73%)
Apr 20, 2023 62.20 62.31 62.02 62.25 85,402 -0.25(-0.39%)
Apr 19, 2023 62.23 62.56 62.09 62.50 81,141 +0.22(+0.35%)
Apr 18, 2023 62.86 62.86 62.20 62.28 167,152 -0.43(-0.69%)
Apr 17, 2023 62.64 62.73 62.39 62.71 93,338 +0.10(+0.16%)
Apr 14, 2023 62.98 63.09 62.36 62.62 96,030 -0.52(-0.82%)
Apr 13, 2023 62.42 63.19 62.42 63.14 107,266 +0.90(+1.45%)
Apr 12, 2023 62.54 62.74 62.16 62.23 159,564 -0.10(-0.16%)
Apr 11, 2023 62.18 62.46 62.16 62.33 124,043 +0.24(+0.38%)
Apr 10, 2023 61.98 62.10 61.56 62.10 176,087 -0.01(-0.02%)
Apr 06, 2023 62.02 62.23 61.81 62.11 136,363 +0.23(+0.37%)
Apr 05, 2023 61.20 61.94 61.17 61.88 134,835 +0.91(+1.50%)
Apr 04, 2023 61.07 61.26 60.81 60.97 126,001 +0.02(+0.03%)
Apr 03, 2023 60.47 61.02 60.28 60.95 195,863 +0.55(+0.91%)
Mar 31, 2023 59.85 60.40 59.85 60.40 326,501 +0.69(+1.15%)
Mar 30, 2023 59.77 59.77 59.32 59.71 99,051 +0.26(+0.43%)
Mar 29, 2023 59.60 59.60 59.20 59.45 104,003 +0.24(+0.40%)
Mar 28, 2023 59.48 59.72 59.09 59.22 154,860 -0.32(-0.54%)
Mar 27, 2023 59.66 59.93 59.48 59.54 123,185 +0.26(+0.43%)
Mar 24, 2023 58.34 59.31 58.24 59.29 126,317 +0.76(+1.29%)
Mar 23, 2023 58.91 59.25 58.19 58.53 110,098 -0.10(-0.17%)
Mar 22, 2023 59.69 59.77 58.63 58.63 246,476 -0.98(-1.65%)
Mar 21, 2023 59.44 59.65 59.13 59.61 121,602 +0.45(+0.76%)
Mar 20, 2023 58.63 59.25 58.58 59.16 142,343 +0.66(+1.13%)
Mar 17, 2023 59.28 59.28 58.30 58.50 183,903 -0.77(-1.31%)
Mar 16, 2023 58.32 59.32 58.13 59.27 167,422 +0.54(+0.92%)
Mar 15, 2023 58.20 58.78 58.03 58.74 250,661 -0.11(-0.18%)
Mar 14, 2023 58.76 58.97 58.24 58.84 180,951 +0.61(+1.04%)
Mar 13, 2023 57.48 58.97 57.48 58.24 255,912 +0.63(+1.09%)
Mar 10, 2023 58.17 58.43 57.33 57.61 439,305 -0.64(-1.09%)
Mar 09, 2023 59.02 59.19 58.05 58.25 122,986 -0.65(-1.10%)
Mar 08, 2023 59.21 59.25 58.68 58.89 171,300 -0.33(-0.56%)
Mar 07, 2023 60.26 60.31 59.16 59.22 213,756 -0.96(-1.59%)
Mar 06, 2023 60.36 60.49 60.03 60.18 214,670 -0.17(-0.28%)
Mar 03, 2023 59.83 60.36 59.67 60.35 127,570 +0.75(+1.26%)
Mar 02, 2023 59.17 59.76 59.06 59.60 82,029 +0.27(+0.46%)
Mar 01, 2023 59.09 59.40 59.03 59.32 151,608 -0.02(-0.03%)
Feb 28, 2023 59.65 59.65 59.27 59.34 209,587 -0.40(-0.67%)
Feb 27, 2023 60.22 60.38 59.59 59.74 128,323 -0.07(-0.11%)
Feb 24, 2023 60.15 60.17 59.67 59.81 121,807 -0.84(-1.39%)
Feb 23, 2023 60.56 60.88 60.18 60.65 80,471 +0.20(+0.32%)
Feb 22, 2023 60.77 60.88 60.34 60.46 121,551 -0.13(-0.21%)
Feb 21, 2023 61.17 61.26 60.57 60.59 154,025 -1.03(-1.67%)
Feb 17, 2023 60.85 61.65 60.73 61.61 75,041 +0.55(+0.90%)
Feb 16, 2023 61.14 61.60 60.92 61.06 121,424 -0.54(-0.87%)
Feb 15, 2023 61.56 61.69 61.37 61.60 90,185 -0.23(-0.36%)
Feb 14, 2023 62.06 62.33 61.45 61.83 101,577 -0.24(-0.39%)
Feb 13, 2023 61.56 62.08 61.56 62.07 92,861 +0.51(+0.83%)
Feb 10, 2023 61.13 61.66 61.08 61.56 135,685 +0.45(+0.74%)
Feb 09, 2023 61.94 62.11 61.05 61.11 104,290 -0.57(-0.92%)
Feb 08, 2023 61.77 62.08 61.66 61.68 109,444 -0.31(-0.51%)
Feb 07, 2023 61.36 62.15 61.12 61.99 140,271 +0.39(+0.64%)
Feb 06, 2023 61.96 62.05 61.51 61.60 133,222 -0.45(-0.73%)
Feb 03, 2023 62.20 62.47 61.89 62.05 127,963 -0.27(-0.44%)
Feb 02, 2023 62.35 62.36 61.88 62.33 319,017 -0.20(-0.31%)
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.