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
09:30 67.33 67.37 67.33 67.37 5.2K
09:31 67.41 67.41 67.41 67.41 0.3K
09:32 67.47 67.47 67.47 67.47 0.3K
09:35 67.39 67.39 67.39 67.39 0.3K
09:36 67.30 67.30 67.24 67.24 1.6K
09:37 67.19 67.19 67.19 67.19 0.1K
09:38 67.19 67.19 67.19 67.19 0.8K
09:41 67.21 67.21 67.21 67.21 0.6K
09:43 67.12 67.12 67.12 67.12 0.1K
09:44 67.10 67.10 67.10 67.10 0.8K
09:45 67.13 67.15 67.13 67.15 0.3K
09:46 67.13 67.13 67.13 67.13 0.6K
09:47 67.11 67.15 67.11 67.15 1.6K
09:48 67.10 67.10 67.10 67.10 0.4K
09:49 67.13 67.13 67.13 67.13 1.1K
09:50 67.14 67.14 67.14 67.14 0.1K
09:51 67.17 67.26 67.17 67.25 1.7K
09:52 67.23 67.31 67.23 67.31 0.3K
09:57 67.38 67.38 67.38 67.37 0.3K
10:00 67.49 67.49 67.47 67.47 0.5K
10:01 67.47 67.47 67.47 67.47 0.1K
10:03 67.48 67.48 67.48 67.48 0.5K
10:04 67.53 67.53 67.53 67.53 0.2K
10:06 67.52 67.52 67.52 67.52 0.4K
10:08 67.54 67.54 67.54 67.54 0.2K
10:09 67.55 67.55 67.55 67.55 0.1K
10:10 67.54 67.54 67.54 67.54 0.3K
10:11 67.48 67.52 67.48 67.52 0.8K
10:12 67.46 67.46 67.46 67.45 0.2K
10:14 67.40 67.40 67.40 67.40 0.4K
10:16 67.42 67.42 67.42 67.42 0.4K
10:17 67.42 67.42 67.42 67.42 0.2K
10:18 67.35 67.35 67.35 67.35 0.5K
10:21 67.38 67.38 67.38 67.38 0.2K
10:22 67.43 67.43 67.43 67.43 0.5K
10:24 67.37 67.37 67.37 67.37 0.5K
10:25 67.43 67.43 67.43 67.43 0.3K
10:27 67.46 67.50 67.46 67.50 0.3K
10:30 67.54 67.54 67.54 67.54 0.6K
10:39 67.72 67.72 67.72 67.72 0.5K
10:55 67.76 67.76 67.76 67.76 0.3K
10:56 67.73 67.73 67.73 67.73 0.2K
10:58 67.77 67.77 67.77 67.77 0.2K
11:00 67.78 67.78 67.78 67.78 0.1K
11:01 67.79 67.79 67.79 67.79 0.2K
11:09 67.80 67.80 67.80 67.80 0.2K
11:11 67.83 67.83 67.83 67.83 0.2K
11:13 67.85 67.85 67.85 67.85 0.3K
11:15 67.85 67.85 67.85 67.85 0.3K
11:17 67.88 67.88 67.87 67.86 0.6K
11:22 67.98 67.98 67.98 67.98 0.2K
11:24 67.99 67.99 67.99 67.99 0.2K
11:25 67.96 67.96 67.96 67.96 0.2K
11:26 67.94 67.94 67.94 67.94 3.4K
11:28 67.98 67.98 67.98 67.98 0.2K
11:30 67.89 67.89 67.89 67.89 0.2K
11:31 67.86 67.86 67.86 67.86 0.3K
11:34 67.81 67.81 67.81 67.81 0.1K
11:35 67.79 67.83 67.79 67.81 1.0K
11:36 67.81 67.81 67.81 67.81 0.3K
11:37 67.83 67.89 67.83 67.89 0.8K
11:38 67.89 67.89 67.89 67.89 0.1K
11:43 67.88 67.88 67.88 67.88 0.7K
11:46 67.85 67.85 67.85 67.85 0.6K
11:49 67.84 67.84 67.84 67.84 0.2K
11:50 67.84 67.84 67.84 67.84 0.4K
11:52 67.87 67.87 67.87 67.87 0.3K
11:53 67.82 67.82 67.82 67.82 0.2K
11:54 67.81 67.81 67.81 67.81 0.3K
11:57 67.77 67.77 67.77 67.77 0.2K
12:00 67.77 67.77 67.77 67.77 0.3K
12:03 67.80 67.80 67.79 67.79 2.9K
12:04 67.79 67.79 67.79 67.79 0.1K
12:06 67.73 67.76 67.73 67.76 3.2K
12:07 67.72 67.72 67.72 67.72 0.1K
12:08 67.73 67.73 67.73 67.73 0.1K
12:09 67.76 67.76 67.76 67.76 1.0K
12:11 67.67 67.67 67.67 67.67 1.5K
12:13 67.70 67.70 67.70 67.70 0.3K
12:14 67.70 67.70 67.70 67.70 1.1K
12:17 67.64 67.64 67.64 67.64 0.9K
12:19 67.70 67.70 67.70 67.69 0.9K
12:23 67.70 67.70 67.70 67.70 0.2K
12:26 67.72 67.72 67.72 67.72 0.3K
12:27 67.74 67.74 67.74 67.74 0.5K
12:33 67.76 67.76 67.76 67.76 0.7K
12:48 67.63 67.63 67.63 67.63 0.9K
12:51 67.62 67.62 67.62 67.62 0.2K
12:52 67.65 67.65 67.65 67.65 0.3K
12:53 67.63 67.63 67.63 67.63 0.3K
12:55 67.66 67.66 67.66 67.66 0.1K
12:56 67.66 67.66 67.66 67.66 0.4K
12:58 67.63 67.63 67.61 67.61 1.5K
12:59 67.64 67.65 67.64 67.65 0.8K
13:00 67.64 67.64 67.63 67.63 0.9K
13:01 67.64 67.66 67.63 67.65 1.6K
13:04 67.66 67.69 67.64 67.65 5.5K
13:05 67.67 67.67 67.67 67.67 0.4K
13:06 67.67 67.67 67.66 67.66 0.6K
13:07 67.70 67.70 67.68 67.68 0.6K
13:08 67.68 67.68 67.67 67.67 0.7K
13:10 67.72 67.72 67.72 67.72 0.1K
13:12 67.75 67.75 67.75 67.75 1.0K
13:15 67.71 67.73 67.71 67.72 6.7K
13:19 67.64 67.64 67.64 67.64 0.1K
13:20 67.60 67.60 67.60 67.60 1.7K
13:23 67.63 67.63 67.63 67.63 0.1K
13:24 67.62 67.63 67.62 67.63 0.4K
13:26 67.63 67.63 67.63 67.63 0.4K
13:29 67.71 67.71 67.71 67.71 0.1K
13:31 67.72 67.72 67.72 67.72 0.4K
13:36 67.71 67.71 67.71 67.71 2.5K
13:39 67.72 67.72 67.72 67.72 1.3K
13:40 67.72 67.72 67.72 67.72 0.4K
13:43 67.61 67.61 67.61 67.61 0.2K
13:45 67.58 67.58 67.58 67.58 0.2K
13:46 67.61 67.63 67.58 67.63 0.3K
13:48 67.61 67.61 67.61 67.61 0.2K
13:50 67.67 67.67 67.67 67.67 0.2K
13:55 67.71 67.71 67.71 67.71 0.1K
13:56 67.73 67.73 67.73 67.73 0.9K
14:00 67.70 67.70 67.70 67.69 1.6K
14:14 67.99 67.99 67.99 67.99 0.3K
14:16 67.99 68.00 67.99 68.00 0.3K
14:17 67.99 67.99 67.99 67.99 0.4K
14:20 67.99 67.99 67.99 67.99 0.2K
14:21 68.03 68.03 68.03 68.03 0.4K
14:27 68.02 68.02 68.02 68.02 0.4K
14:34 68.08 68.08 68.08 68.08 0.4K
14:40 68.12 68.12 68.12 68.11 0.2K
14:43 68.16 68.16 68.16 68.16 0.5K
14:45 68.08 68.08 68.08 68.08 1.0K
14:46 68.06 68.06 68.06 68.06 0.8K
14:49 68.09 68.09 68.07 68.07 0.4K
14:50 68.06 68.06 68.06 68.06 1.9K
14:52 68.09 68.11 68.09 68.11 0.7K
14:55 68.11 68.11 68.11 68.11 0.1K
14:57 68.07 68.07 68.07 68.07 0.1K
14:58 68.07 68.07 68.07 68.07 0.1K
14:59 68.05 68.05 68.04 68.04 0.4K
15:00 68.05 68.08 68.05 68.08 0.3K
15:01 68.09 68.09 68.09 68.09 0.5K
15:05 68.16 68.16 68.16 68.16 3.0K
15:06 68.15 68.15 68.15 68.15 0.4K
15:08 68.21 68.21 68.21 68.21 0.1K
15:10 68.18 68.18 68.18 68.18 0.5K
15:12 68.23 68.23 68.23 68.23 0.1K
15:15 68.27 68.27 68.27 68.27 0.2K
15:16 68.33 68.33 68.31 68.31 0.6K
15:18 68.32 68.32 68.32 68.32 0.1K
15:19 68.31 68.31 68.31 68.31 0.2K
15:20 68.32 68.32 68.32 68.32 0.1K
15:21 68.32 68.33 68.32 68.33 0.4K
15:22 68.34 68.34 68.33 68.33 0.5K
15:24 68.33 68.33 68.33 68.33 0.8K
15:27 68.31 68.31 68.31 68.31 0.4K
15:28 68.31 68.31 68.31 68.31 0.4K
15:29 68.25 68.25 68.25 68.25 0.2K
15:30 68.25 68.27 68.25 68.27 1.4K
15:31 68.24 68.24 68.24 68.24 0.2K
15:32 68.27 68.27 68.27 68.27 1.3K
15:34 68.37 68.37 68.37 68.37 0.5K
15:35 68.39 68.39 68.39 68.39 1.0K
15:36 68.37 68.37 68.35 68.35 0.5K
15:37 68.37 68.37 68.37 68.37 1.4K
15:42 68.51 68.51 68.51 68.51 0.6K
15:44 68.48 68.48 68.48 68.48 2.0K
15:45 68.48 68.48 68.48 68.48 1.5K
15:46 68.50 68.50 68.42 68.42 0.5K
15:47 68.45 68.45 68.45 68.45 1.4K
15:48 68.44 68.44 68.43 68.43 1.4K
15:49 68.44 68.44 68.44 68.44 2.7K
15:51 68.37 68.38 68.37 68.38 1.3K
15:53 68.23 68.23 68.23 68.23 1.3K
15:58 68.32 68.32 68.32 68.32 0.6K
15:59 68.22 68.32 68.22 68.32 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available