Fidelity MSCI Health Care Index ETF

FHLC
🏛️ usa →
69.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 69.89 69.89 69.89 69.89 9.0K
09:35 70.03 70.03 70.03 70.03 0.2K
09:36 70.03 70.03 70.03 70.03 1.4K
09:44 70.07 70.07 70.07 70.07 1.6K
09:53 69.99 69.99 69.99 69.99 0.1K
09:54 69.89 69.89 69.89 69.89 0.2K
09:56 69.82 69.82 69.82 69.82 0.2K
09:57 69.90 69.90 69.90 69.90 0.5K
10:02 69.89 69.89 69.89 69.89 0.3K
10:06 69.78 69.80 69.78 69.80 1.6K
10:07 69.70 69.70 69.70 69.70 1.9K
10:11 69.80 69.80 69.80 69.80 0.3K
10:12 69.90 69.90 69.90 69.90 0.3K
10:16 69.90 69.94 69.90 69.94 0.5K
10:18 69.88 69.88 69.88 69.88 0.8K
10:23 69.88 69.88 69.88 69.88 2.2K
10:26 69.78 69.79 69.78 69.79 0.6K
10:27 69.79 69.79 69.79 69.79 0.2K
10:28 69.79 69.79 69.79 69.79 2.7K
10:32 69.71 69.71 69.71 69.71 1.1K
10:33 69.72 69.72 69.72 69.72 0.2K
10:34 69.72 69.72 69.72 69.72 0.5K
10:35 69.66 69.66 69.66 69.66 0.8K
10:39 69.73 69.73 69.73 69.73 0.2K
10:40 69.71 69.71 69.71 69.71 1.2K
10:47 69.88 69.89 69.88 69.89 1.6K
10:49 69.86 69.86 69.86 69.86 1.3K
10:54 69.80 69.80 69.80 69.80 0.6K
11:04 70.15 70.15 70.15 70.15 0.5K
11:09 70.12 70.12 70.12 70.12 0.5K
11:11 70.09 70.09 70.09 70.09 0.2K
11:14 70.11 70.11 70.11 70.11 0.8K
11:22 70.12 70.12 70.12 70.12 0.4K
11:25 70.08 70.08 70.08 70.08 1.2K
11:40 69.89 69.89 69.89 69.89 0.1K
11:41 69.84 69.84 69.80 69.80 0.5K
11:44 69.78 69.78 69.78 69.78 0.6K
11:53 69.77 69.77 69.77 69.77 0.7K
12:01 69.84 69.84 69.84 69.84 0.8K
12:03 69.91 69.91 69.91 69.91 0.3K
12:04 69.85 69.85 69.85 69.85 0.1K
12:07 69.91 69.91 69.91 69.91 0.6K
12:20 69.91 69.91 69.91 69.91 0.7K
12:25 69.89 69.92 69.89 69.92 3.7K
12:26 69.92 69.92 69.92 69.92 0.9K
12:35 70.03 70.03 70.03 70.03 0.4K
12:36 70.00 70.01 70.00 70.01 2.0K
12:38 69.95 69.95 69.95 69.95 48.2K
12:40 69.92 69.93 69.92 69.93 5.7K
12:43 70.03 70.03 70.03 70.03 0.5K
12:48 70.02 70.02 70.00 70.00 2.0K
12:49 69.99 69.99 69.99 69.99 0.9K
12:58 69.96 69.96 69.96 69.96 0.4K
13:00 69.97 69.97 69.97 69.97 0.2K
13:04 69.92 69.92 69.92 69.92 0.3K
13:09 69.89 69.89 69.89 69.89 0.1K
13:11 69.89 69.89 69.89 69.89 0.1K
13:12 69.89 69.89 69.89 69.89 0.4K
13:26 69.86 69.86 69.86 69.86 1.5K
13:33 69.77 69.77 69.77 69.77 0.3K
13:35 69.80 69.80 69.80 69.80 0.1K
13:36 69.81 69.83 69.81 69.83 2.4K
13:42 69.84 69.84 69.84 69.84 1.2K
13:47 69.80 69.80 69.80 69.80 0.5K
13:51 69.77 69.77 69.77 69.77 0.1K
13:53 69.76 69.81 69.76 69.81 0.5K
13:57 69.78 69.78 69.78 69.78 0.7K
14:02 69.79 69.81 69.79 69.81 2.2K
14:03 69.78 69.78 69.78 69.78 0.2K
14:05 69.79 69.79 69.79 69.79 2.0K
14:08 69.76 69.76 69.76 69.76 0.3K
14:11 69.79 69.79 69.79 69.79 1.4K
14:12 69.71 69.71 69.71 69.71 0.7K
14:14 69.66 69.66 69.66 69.66 0.7K
14:17 69.65 69.65 69.65 69.65 0.5K
14:18 69.65 69.65 69.65 69.65 0.4K
14:20 69.65 69.65 69.65 69.65 1.5K
14:21 69.62 69.62 69.62 69.62 0.9K
14:22 69.61 69.61 69.61 69.61 1.2K
14:23 69.58 69.58 69.58 69.58 9.0K
14:27 69.55 69.55 69.55 69.54 0.2K
14:29 69.55 69.55 69.55 69.55 0.3K
14:31 69.61 69.61 69.61 69.61 0.5K
14:34 69.51 69.51 69.51 69.51 0.3K
14:42 69.40 69.42 69.39 69.42 0.6K
14:43 69.43 69.43 69.43 69.43 0.2K
14:45 69.49 69.49 69.49 69.49 0.4K
14:48 69.44 69.44 69.44 69.44 1.1K
14:55 69.25 69.25 69.23 69.22 1.0K
14:57 69.17 69.23 69.17 69.23 0.8K
14:58 69.23 69.23 69.23 69.23 0.2K
15:00 69.19 69.19 69.19 69.19 0.3K
15:02 69.20 69.20 69.20 69.20 0.8K
15:04 69.14 69.14 69.14 69.14 0.3K
15:07 69.08 69.08 69.08 69.08 2.3K
15:10 68.96 68.96 68.96 68.96 3.5K
15:12 69.00 69.00 69.00 69.00 0.6K
15:14 69.04 69.07 69.04 69.07 1.9K
15:15 69.15 69.15 69.15 69.15 0.4K
15:18 69.16 69.18 69.14 69.14 2.2K
15:19 69.20 69.20 69.20 69.20 1.0K
15:23 69.31 69.31 69.31 69.30 1.0K
15:26 69.52 69.52 69.52 69.52 0.6K
15:29 69.50 69.50 69.43 69.43 17.2K
15:30 69.38 69.43 69.38 69.43 0.7K
15:31 69.43 69.43 69.43 69.43 0.3K
15:37 69.35 69.35 69.35 69.35 1.3K
15:40 69.40 69.40 69.40 69.40 0.9K
15:42 69.25 69.25 69.25 69.25 0.2K
15:43 69.29 69.29 69.29 69.29 1.1K
15:44 69.24 69.24 69.20 69.23 5.0K
15:45 69.23 69.23 69.23 69.23 1.2K
15:46 69.29 69.29 69.29 69.29 0.1K
15:47 69.29 69.32 69.29 69.32 1.4K
15:48 69.33 69.33 69.33 69.33 2.6K
15:51 69.38 69.38 69.33 69.33 0.8K
15:53 69.17 69.17 69.17 69.17 2.1K
15:55 69.19 69.19 69.19 69.19 1.0K
15:57 69.22 69.22 69.22 69.22 0.7K
15:59 69.09 69.17 69.09 69.17 0.6K
16:00 69.10 69.16 69.10 69.16 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available