Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

68.80 +0.36 (+0.53%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 63.39 63.63 63.31 63.42 229,683 +0.00(+0.00%)
Jul 29, 2021 63.56 63.58 63.33 63.42 94,461 +0.08(+0.12%)
Jul 28, 2021 62.92 63.52 62.82 63.35 91,683 +0.44(+0.70%)
Jul 27, 2021 62.63 62.91 62.44 62.91 103,675 +0.21(+0.34%)
Jul 26, 2021 63.15 63.20 62.56 62.69 149,241 -0.56(-0.88%)
Jul 23, 2021 62.91 63.28 62.77 63.25 127,038 +0.62(+1.00%)
Jul 22, 2021 62.36 62.65 62.21 62.63 168,059 +0.28(+0.45%)
Jul 21, 2021 62.36 62.36 61.61 62.35 151,714 +0.22(+0.36%)
Jul 20, 2021 61.55 62.41 61.51 62.13 166,781 +0.90(+1.47%)
Jul 19, 2021 61.20 61.55 60.82 61.23 186,736 -0.50(-0.81%)
Jul 16, 2021 61.74 61.98 61.50 61.73 90,856 +0.27(+0.44%)
Jul 15, 2021 61.42 61.57 61.06 61.46 138,273 -0.18(-0.30%)
Jul 14, 2021 62.09 62.11 61.57 61.64 92,638 -0.33(-0.53%)
Jul 13, 2021 62.17 62.26 61.90 61.97 82,012 -0.23(-0.37%)
Jul 12, 2021 62.13 62.45 62.13 62.20 105,401 +0.04(+0.06%)
Jul 09, 2021 62.13 62.32 61.99 62.16 168,137 +0.26(+0.42%)
Jul 08, 2021 61.48 61.92 61.30 61.90 123,381 -0.19(-0.31%)
Jul 07, 2021 62.00 62.14 61.55 62.09 143,228 +0.12(+0.20%)
Jul 06, 2021 62.01 62.01 61.57 61.97 127,195 -0.11(-0.17%)
Jul 02, 2021 61.88 62.18 61.65 62.07 96,529 +0.35(+0.56%)
Jul 01, 2021 61.28 61.75 61.13 61.73 81,848 +0.56(+0.91%)
Jun 30, 2021 61.26 61.30 60.98 61.17 112,395 -0.10(-0.16%)
Jun 29, 2021 61.33 61.53 61.17 61.26 67,678 +0.03(+0.05%)
Jun 28, 2021 61.31 61.39 61.06 61.24 85,034 +0.08(+0.13%)
Jun 25, 2021 60.86 61.25 60.84 61.16 112,107 +0.34(+0.55%)
Jun 24, 2021 60.78 61.18 60.77 60.82 92,743 +0.37(+0.62%)
Jun 23, 2021 60.65 60.65 60.37 60.45 105,945 -0.22(-0.36%)
Jun 22, 2021 60.50 60.71 60.30 60.67 124,608 +0.17(+0.29%)
Jun 21, 2021 59.96 60.54 59.59 60.50 74,752 +0.79(+1.32%)
Jun 18, 2021 59.98 60.04 59.71 59.71 122,494 -0.67(-1.11%)
Jun 17, 2021 59.70 60.53 59.70 60.38 84,460 +0.54(+0.90%)
Jun 16, 2021 60.15 60.43 59.59 59.84 93,551 -0.22(-0.37%)
Jun 15, 2021 60.27 60.34 59.89 60.06 493,757 -0.18(-0.30%)
Jun 14, 2021 60.29 60.29 59.88 60.24 118,337 +0.02(+0.03%)
Jun 11, 2021 60.52 60.52 59.90 60.23 80,875 -0.30(-0.49%)
Jun 10, 2021 59.67 60.54 59.67 60.52 99,301 +1.04(+1.75%)
Jun 09, 2021 59.15 59.64 59.15 59.48 80,467 +0.54(+0.91%)
Jun 08, 2021 59.25 59.30 58.44 58.94 75,485 -0.09(-0.15%)
Jun 07, 2021 58.68 59.47 58.68 59.03 116,819 +0.44(+0.75%)
Jun 04, 2021 58.64 58.85 58.58 58.59 179,364 +0.26(+0.44%)
Jun 03, 2021 57.96 58.47 57.80 58.33 156,885 +0.14(+0.25%)
Jun 02, 2021 58.37 58.55 58.11 58.19 98,401 -0.14(-0.25%)
Jun 01, 2021 59.32 59.32 58.28 58.33 110,136 -0.88(-1.49%)
May 28, 2021 59.15 59.77 59.15 59.21 86,677 +0.24(+0.41%)
May 27, 2021 59.12 59.12 58.88 58.97 88,786 +0.04(+0.06%)
May 26, 2021 59.14 59.14 58.66 58.93 157,638 -0.22(-0.37%)
May 25, 2021 59.39 59.40 59.08 59.15 63,622 -0.13(-0.23%)
May 24, 2021 59.49 59.61 59.27 59.29 104,950 +0.08(+0.13%)
May 21, 2021 59.46 59.82 59.15 59.21 80,663 -0.02(-0.03%)
May 20, 2021 58.55 59.43 58.55 59.23 83,236 +0.77(+1.31%)
May 19, 2021 58.15 58.49 57.89 58.47 85,117 -0.17(-0.29%)
May 18, 2021 58.48 59.04 58.42 58.64 100,998 +0.09(+0.15%)
May 17, 2021 58.61 58.80 58.48 58.55 86,324 -0.12(-0.21%)
May 14, 2021 58.54 58.83 58.40 58.68 93,360 +0.47(+0.81%)
May 13, 2021 57.84 58.42 57.77 58.21 132,204 +0.44(+0.76%)
May 12, 2021 58.00 58.35 57.73 57.77 192,874 -0.65(-1.11%)
May 11, 2021 58.34 58.86 58.18 58.42 87,741 -0.44(-0.75%)
May 10, 2021 59.28 59.40 58.86 58.86 117,762 -0.36(-0.61%)
May 07, 2021 58.98 59.57 58.95 59.22 101,775 +0.43(+0.73%)
May 06, 2021 58.66 58.79 58.02 58.79 122,662 -0.06(-0.10%)
May 05, 2021 59.02 59.10 58.70 58.85 112,462 +0.03(+0.05%)
May 04, 2021 58.99 58.99 58.51 58.82 167,388 -0.36(-0.61%)
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.