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 (%)
Sep 29, 2023 60.63 60.63 59.88 59.95 192,873 -0.49(-0.82%)
Sep 28, 2023 60.20 60.58 60.20 60.44 159,301 +0.27(+0.44%)
Sep 27, 2023 60.47 60.56 59.69 60.17 127,557 -0.20(-0.33%)
Sep 26, 2023 60.61 60.79 60.35 60.37 110,925 -0.46(-0.75%)
Sep 25, 2023 60.39 60.83 60.61 60.83 80,804 +0.33(+0.54%)
Sep 22, 2023 60.65 60.88 60.50 60.50 138,702 -0.20(-0.33%)
Sep 21, 2023 61.04 61.15 60.67 60.70 152,267 -0.60(-0.98%)
Sep 20, 2023 61.58 61.74 61.28 61.30 97,449 -0.07(-0.11%)
Sep 19, 2023 61.27 61.45 60.99 61.37 116,371 +0.08(+0.13%)
Sep 18, 2023 61.49 61.55 61.10 61.29 108,385 -0.22(-0.35%)
Sep 15, 2023 61.96 62.05 61.44 61.51 76,248 -0.47(-0.75%)
Sep 14, 2023 62.09 62.17 61.85 61.98 75,271 +0.11(+0.18%)
Sep 13, 2023 61.74 62.10 61.74 61.87 68,470 -0.01(-0.02%)
Sep 12, 2023 61.81 62.04 61.55 61.88 65,475 -0.08(-0.13%)
Sep 11, 2023 61.64 62.08 61.50 61.96 105,589 +0.43(+0.71%)
Sep 08, 2023 61.49 61.72 61.40 61.52 79,299 -0.10(-0.16%)
Sep 07, 2023 61.45 61.82 61.45 61.62 68,359 +0.17(+0.27%)
Sep 06, 2023 61.70 61.70 61.19 61.45 194,675 -0.30(-0.48%)
Sep 05, 2023 62.46 62.46 61.73 61.75 103,074 -0.62(-1.00%)
Sep 01, 2023 62.57 62.71 62.28 62.37 122,433 +0.18(+0.29%)
Aug 31, 2023 62.87 62.87 62.17 62.19 559,113 -0.62(-0.99%)
Aug 30, 2023 62.84 63.13 62.79 62.81 96,577 +0.04(+0.06%)
Aug 29, 2023 62.30 62.82 62.29 62.78 102,898 +0.51(+0.82%)
Aug 28, 2023 62.28 62.50 62.02 62.26 80,369 +0.13(+0.21%)
Aug 25, 2023 61.82 62.30 61.60 62.13 61,847 +0.45(+0.74%)
Aug 24, 2023 62.08 62.50 61.65 61.68 77,258 -0.48(-0.78%)
Aug 23, 2023 62.28 62.48 62.05 62.16 94,234 +0.18(+0.29%)
Aug 22, 2023 62.18 62.20 61.95 61.99 185,579 -0.15(-0.24%)
Aug 21, 2023 61.98 62.22 61.91 62.13 77,084 +0.05(+0.08%)
Aug 18, 2023 61.82 62.19 61.74 62.08 97,487 +0.05(+0.08%)
Aug 17, 2023 62.31 62.52 61.98 62.04 171,413 -0.48(-0.77%)
Aug 16, 2023 62.96 63.14 62.52 62.52 101,261 -0.59(-0.94%)
Aug 15, 2023 63.11 63.33 63.01 63.11 166,100 -0.23(-0.36%)
Aug 14, 2023 63.11 63.45 63.06 63.34 80,561 +0.20(+0.31%)
Aug 11, 2023 62.63 63.19 62.63 63.14 154,377 +0.35(+0.55%)
Aug 10, 2023 62.93 63.50 62.71 62.79 158,615 -0.03(-0.05%)
Aug 09, 2023 62.89 63.15 62.75 62.82 172,127 -0.01(-0.02%)
Aug 08, 2023 62.63 62.92 62.45 62.83 133,223 +0.42(+0.68%)
Aug 07, 2023 61.95 62.50 61.95 62.41 102,952 +0.51(+0.83%)
Aug 04, 2023 62.22 62.46 61.80 61.90 87,270 -0.21(-0.33%)
Aug 03, 2023 62.20 62.25 62.03 62.10 97,547 -0.35(-0.57%)
Aug 02, 2023 62.42 62.79 62.31 62.46 117,585 -0.08(-0.13%)
Aug 01, 2023 62.72 62.91 62.38 62.54 261,374 -0.34(-0.53%)
Jul 31, 2023 63.24 63.24 62.66 62.87 116,392 -0.45(-0.72%)
Jul 28, 2023 63.22 63.38 62.94 63.33 288,125 +0.30(+0.47%)
Jul 27, 2023 63.64 63.78 62.97 63.03 92,225 -0.45(-0.71%)
Jul 26, 2023 63.21 63.71 63.15 63.49 90,817 +0.01(+0.02%)
Jul 25, 2023 63.14 63.76 63.10 63.48 144,355 -0.05(-0.08%)
Jul 24, 2023 63.75 63.95 63.50 63.52 165,420 -0.23(-0.36%)
Jul 21, 2023 63.30 63.94 63.16 63.75 124,711 +0.57(+0.91%)
Jul 20, 2023 62.56 63.39 62.56 63.18 133,532 +0.78(+1.25%)
Jul 19, 2023 62.27 62.78 62.27 62.40 166,591 +0.27(+0.43%)
Jul 18, 2023 61.67 62.32 61.57 62.13 162,689 +0.41(+0.67%)
Jul 17, 2023 61.86 61.89 61.53 61.72 145,423 -0.21(-0.33%)
Jul 14, 2023 61.41 62.12 61.41 61.93 145,457 +0.82(+1.34%)
Jul 13, 2023 61.26 61.42 61.09 61.11 234,044 +0.02(+0.03%)
Jul 12, 2023 61.50 61.50 61.00 61.09 464,922 -0.13(-0.21%)
Jul 11, 2023 61.20 61.32 60.92 61.22 230,671 +0.03(+0.05%)
Jul 10, 2023 60.65 61.21 60.65 61.19 175,478 +0.60(+0.99%)
Jul 07, 2023 61.04 61.08 60.54 60.59 108,275 -0.61(-1.00%)
Jul 06, 2023 61.30 61.38 61.00 61.20 209,762 -0.55(-0.89%)
Jul 05, 2023 61.61 61.85 61.51 61.75 133,429 -0.06(-0.10%)
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.