UK markets closed

Fidelity MSCI Health Care ETF (FHLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.66+0.10 (+0.15%)
As of 12:53PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202467.5868.3167.5667.6667.6659,772
31 May 202466.8667.5866.8367.5667.56102,700
30 May 202466.5266.9466.2966.7466.7483,600
29 May 202466.5766.6866.3966.6866.68125,500
28 May 202467.9167.9166.9067.1667.16813,700
24 May 202468.1768.2767.8667.8867.8877,800
23 May 202468.8268.8268.0168.1468.1479,300
22 May 202468.6569.1668.6368.8968.8959,500
21 May 202468.7569.0968.6568.7768.7793,000
20 May 202468.7468.9068.5768.7868.7857,900
17 May 202468.9068.9068.5068.8868.8888,700
16 May 202468.8168.9468.6068.8268.8273,200
15 May 202468.1868.9668.1868.8968.8978,700
14 May 202467.6867.9367.4867.8967.8957,700
13 May 202467.7567.8567.4767.5967.5974,300
10 May 202467.6567.8967.5467.6267.6274,400
09 May 202467.0067.5967.0067.5967.5976,900
08 May 202467.2467.4166.9066.9466.9461,200
07 May 202466.9867.3666.9667.3267.3256,400
06 May 202466.7066.8466.4766.8466.8463,300
03 May 202466.7266.7266.2766.5266.5273,000
02 May 202466.6166.6165.9766.2866.2866,200
01 May 202465.8066.9265.8066.3466.34128,000
30 Apr 202466.3066.4466.0266.0666.06129,700
29 Apr 202465.9166.3065.8466.1266.1267,400
26 Apr 202465.5666.0165.5665.8765.8780,800
25 Apr 202466.0666.1565.4165.7765.77170,500
24 Apr 202466.3566.4466.0366.3266.3258,400
23 Apr 202466.1366.6666.0066.5166.5175,000
22 Apr 202465.5066.1065.3565.6065.6075,400
19 Apr 202465.3765.4965.0565.3765.3783,600
18 Apr 202465.2065.5665.0865.1365.1383,800
17 Apr 202465.6765.7565.1865.1865.1891,400
16 Apr 202465.8465.8465.3565.3565.3597,300
15 Apr 202466.2466.4165.2965.4465.44151,900
12 Apr 202466.3666.3765.4665.6765.67205,100
11 Apr 202467.1367.1566.4966.7366.7398,500
10 Apr 202466.9667.2166.6966.9866.98116,900
09 Apr 202467.6667.8367.3167.8367.8387,000
08 Apr 202467.6067.6067.3767.5267.5280,000
05 Apr 202467.0267.8766.9067.6467.6495,700
04 Apr 202468.3668.4467.0067.1067.10273,400
03 Apr 202468.0168.4067.8368.0068.00149,400
02 Apr 202468.2068.2067.7167.9767.97123,900
01 Apr 202469.7869.7868.8969.1369.13152,100
28 Mar 202469.7670.0169.7669.7769.771,732,400
27 Mar 202469.2769.7369.2469.7169.7186,200
26 Mar 202468.7268.8968.5868.7668.7694,600
25 Mar 202468.7168.8568.4468.5168.5168,400
22 Mar 202468.8069.0268.5868.6768.6784,200
21 Mar 202468.8569.0668.7368.7868.7883,900
20 Mar 202468.7168.7668.2768.7668.76120,700
19 Mar 202468.3068.8268.1968.8268.82154,300
18 Mar 202468.5068.6468.2468.3368.3383,000
15 Mar 202468.3468.4468.1168.3168.31100,500
15 Mar 20240.238 Dividend
14 Mar 202469.1869.1868.4068.7768.5397,100
13 Mar 202469.5169.7068.9069.1868.94308,000
12 Mar 202469.1069.5268.9069.3369.0987,800
11 Mar 202469.1669.3068.7469.0668.8280,500
08 Mar 202469.3469.6269.2169.2569.0197,200
07 Mar 202469.1669.5369.1569.3869.1468,900
06 Mar 202468.7969.2768.7969.0668.8288,900
05 Mar 202469.1069.2568.3768.5768.3393,100
04 Mar 202469.1869.3268.9469.1068.86136,100
01 Mar 202468.7069.2868.4069.2368.99108,600
29 Feb 202469.2569.2768.4068.4068.1698,900
28 Feb 202469.2569.2568.8569.0468.80140,600
27 Feb 202469.3169.6869.1169.4669.22167,500
26 Feb 202469.6669.8669.3869.4969.25118,600
23 Feb 202469.5269.8769.4969.6669.4287,800
22 Feb 202468.8469.5368.6069.3969.15124,800
21 Feb 202468.3668.6268.0568.6168.37103,500
20 Feb 202468.8268.9368.3268.4568.2194,900
16 Feb 202468.6069.2568.4868.7868.54110,800
15 Feb 202468.1668.6568.0568.5568.31113,500
14 Feb 202467.6668.0567.5668.0567.81101,900
13 Feb 202467.5568.0567.0167.3767.14145,000
12 Feb 202467.8468.1867.6568.1867.94129,600
09 Feb 202467.9568.0367.7567.9367.69132,200
08 Feb 202467.9267.9567.5967.9567.71132,700
07 Feb 202467.9868.2667.9067.9567.71124,600
06 Feb 202467.5367.9067.2967.9067.67128,200
05 Feb 202466.9967.4166.7567.1066.87221,800
02 Feb 202466.9967.2366.5866.9066.67144,800
01 Feb 202466.3967.0666.0067.0666.83149,400
31 Jan 202466.7766.8166.1666.2065.97202,400
30 Jan 202466.3566.5066.0866.3866.15217,400
29 Jan 202465.8466.3765.7666.3766.14130,600
26 Jan 202465.8365.9465.7265.7665.53114,800
25 Jan 202465.3865.5064.8965.4365.20183,200
24 Jan 202466.2766.4865.5465.5665.33110,100
23 Jan 202466.2266.2265.7566.1265.89195,700
22 Jan 202465.8766.3465.7866.1565.92132,500
19 Jan 202465.7965.9565.4165.7965.56123,700
18 Jan 202465.3865.7864.9665.7365.50267,100
17 Jan 202465.7466.0465.5765.7965.5699,800
16 Jan 202466.1066.2165.8365.9965.76120,900
12 Jan 202466.3566.7166.2166.3366.1080,600
11 Jan 202466.4966.6066.1366.5466.3189,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...