Skip to main content

Fidelity Health Care MSCI ETF (NY: FHLC )

70.12 +0.50 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 69.98 70.36 69.85 70.12 77,695 +0.50(+0.72%)
Oct 31, 2024 69.85 70.05 69.61 69.62 79,054 -0.64(-0.91%)
Oct 30, 2024 69.44 70.30 69.25 70.26 110,801 -0.13(-0.18%)
Oct 29, 2024 70.45 70.74 70.36 70.39 97,551 -0.09(-0.13%)
Oct 28, 2024 70.54 70.81 70.46 70.48 64,754 +0.14(+0.20%)
Oct 25, 2024 70.95 70.95 70.23 70.34 105,754 -0.38(-0.54%)
Oct 24, 2024 71.18 71.41 70.68 70.72 53,733 -0.45(-0.63%)
Oct 23, 2024 71.31 71.38 70.76 71.17 76,924 -0.39(-0.54%)
Oct 22, 2024 71.31 71.63 71.24 71.56 59,955 -0.15(-0.21%)
Oct 21, 2024 72.38 72.46 71.59 71.71 81,102 -0.85(-1.17%)
Oct 18, 2024 72.17 72.72 72.04 72.56 120,691 +0.36(+0.50%)
Oct 17, 2024 72.37 72.50 72.14 72.20 88,901 -0.42(-0.58%)
Oct 16, 2024 72.38 72.74 72.08 72.62 67,593 +0.25(+0.35%)
Oct 15, 2024 72.26 72.97 72.26 72.37 90,619 -0.67(-0.92%)
Oct 14, 2024 72.72 73.16 72.50 73.04 105,496 +0.43(+0.59%)
Oct 11, 2024 72.13 72.68 72.13 72.61 53,953 +0.64(+0.89%)
Oct 10, 2024 72.20 72.20 71.80 71.97 402,490 -0.31(-0.43%)
Oct 09, 2024 71.74 72.29 71.53 72.28 90,982 +0.68(+0.95%)
Oct 08, 2024 71.40 71.70 71.40 71.60 62,125 +0.38(+0.53%)
Oct 07, 2024 71.70 71.75 71.13 71.22 71,866 -0.48(-0.67%)
Oct 04, 2024 71.73 71.80 71.27 71.70 121,409 +0.15(+0.21%)
Oct 03, 2024 71.96 71.96 71.40 71.55 71,292 -0.71(-0.98%)
Oct 02, 2024 72.21 72.39 71.75 72.26 69,368 -0.08(-0.11%)
Oct 01, 2024 72.79 72.79 72.03 72.34 104,593 -0.46(-0.63%)
Sep 30, 2024 72.28 72.81 72.15 72.80 191,369 +0.46(+0.64%)
Sep 27, 2024 72.40 72.83 72.33 72.34 86,770 +0.03(+0.04%)
Sep 26, 2024 72.17 72.38 71.98 72.31 83,450 +0.25(+0.35%)
Sep 25, 2024 73.02 73.03 72.04 72.06 75,322 -0.76(-1.04%)
Sep 24, 2024 73.04 73.04 72.58 72.82 110,117 -0.12(-0.16%)
Sep 23, 2024 73.49 73.49 72.88 72.94 131,706 -0.31(-0.42%)
Sep 20, 2024 73.44 73.50 73.08 73.25 53,562 -0.25(-0.34%)
Sep 19, 2024 73.89 73.89 73.41 73.50 72,811 +0.29(+0.39%)
Sep 18, 2024 73.22 73.75 72.91 73.21 53,808 -0.02(-0.03%)
Sep 17, 2024 73.91 73.91 73.00 73.23 70,407 -0.75(-1.01%)
Sep 16, 2024 73.85 74.11 73.69 73.98 65,187 +0.51(+0.69%)
Sep 13, 2024 73.36 73.69 73.27 73.47 68,121 +0.19(+0.26%)
Sep 12, 2024 73.00 73.30 72.40 73.28 62,112 +0.39(+0.53%)
Sep 11, 2024 72.83 73.02 71.82 72.89 56,193 -0.22(-0.30%)
Sep 10, 2024 72.87 73.11 72.56 73.11 58,026 +0.31(+0.42%)
Sep 09, 2024 72.54 73.04 72.25 72.80 78,419 +0.55(+0.76%)
Sep 06, 2024 72.82 73.19 72.12 72.25 100,504 -0.44(-0.60%)
Sep 05, 2024 73.53 73.53 72.34 72.69 121,039 -0.82(-1.11%)
Sep 04, 2024 73.55 73.82 73.26 73.51 2,032,006 -0.19(-0.26%)
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.