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
09:31 68.08 68.08 68.08 68.08 2.8K
09:32 67.77 67.77 67.77 67.77 11.8K
09:35 67.78 67.78 67.78 67.77 0.5K
09:36 67.72 67.72 67.72 67.72 0.4K
09:37 67.77 67.77 67.77 67.77 0.6K
09:38 67.69 67.69 67.69 67.69 0.7K
09:39 67.67 67.67 67.67 67.67 0.2K
09:40 67.72 67.78 67.72 67.78 1.7K
09:42 67.57 67.57 67.57 67.56 0.4K
09:45 67.55 67.55 67.55 67.55 0.1K
09:46 67.54 67.54 67.54 67.54 0.3K
09:49 67.66 67.66 67.66 67.66 0.1K
09:56 67.50 67.50 67.50 67.50 0.2K
09:57 67.47 67.47 67.43 67.44 0.8K
09:58 67.43 67.43 67.43 67.43 0.5K
10:08 67.32 67.32 67.32 67.32 0.2K
10:10 67.29 67.30 67.29 67.30 2.0K
10:13 67.30 67.34 67.30 67.34 1.0K
10:14 67.25 67.25 67.25 67.25 0.2K
10:16 67.20 67.20 67.20 67.20 4.0K
10:23 67.31 67.31 67.31 67.31 0.1K
10:25 67.33 67.33 67.33 67.33 0.3K
10:31 67.37 67.37 67.37 67.37 4.3K
10:39 67.53 67.53 67.53 67.53 0.2K
10:41 67.56 67.56 67.56 67.56 0.4K
10:43 67.60 67.60 67.60 67.60 1.0K
10:45 67.59 67.59 67.59 67.59 0.9K
10:56 67.72 67.72 67.72 67.72 0.6K
11:02 67.75 67.75 67.75 67.75 0.5K
11:04 67.77 67.77 67.77 67.77 1.9K
11:06 67.84 67.84 67.84 67.84 0.7K
11:08 67.83 67.83 67.83 67.83 0.5K
11:10 67.84 67.84 67.84 67.84 0.2K
11:12 67.87 67.87 67.87 67.87 0.3K
11:14 67.89 67.89 67.89 67.89 0.5K
11:21 67.84 67.84 67.84 67.83 0.2K
11:22 67.85 67.85 67.85 67.85 0.2K
11:24 67.86 67.86 67.85 67.85 0.4K
11:26 67.92 67.92 67.92 67.92 1.6K
11:28 67.87 67.87 67.87 67.87 1.4K
11:36 67.80 67.80 67.78 67.80 2.0K
11:37 67.78 67.78 67.78 67.78 0.2K
11:39 67.80 67.80 67.80 67.80 0.2K
11:41 67.77 67.77 67.77 67.77 0.2K
11:45 67.85 67.85 67.85 67.85 0.4K
11:54 67.79 67.79 67.79 67.79 0.2K
12:00 67.78 67.79 67.78 67.79 0.5K
12:06 67.82 67.82 67.82 67.82 0.3K
12:13 67.80 67.80 67.80 67.80 0.2K
12:20 67.78 67.81 67.78 67.81 0.4K
12:25 67.72 67.73 67.72 67.73 2.0K
12:31 67.58 67.58 67.58 67.58 0.3K
12:33 67.61 67.61 67.61 67.61 0.6K
12:42 67.46 67.46 67.46 67.46 0.8K
12:47 67.45 67.45 67.45 67.44 1.2K
12:49 67.47 67.47 67.47 67.47 0.3K
12:52 67.51 67.51 67.51 67.51 0.5K
12:53 67.54 67.54 67.54 67.54 1.0K
12:55 67.55 67.55 67.55 67.55 1.7K
13:05 67.51 67.51 67.51 67.51 0.2K
13:07 67.46 67.46 67.46 67.46 0.1K
13:09 67.49 67.49 67.49 67.49 1.0K
13:18 67.51 67.51 67.51 67.51 0.2K
13:20 67.47 67.47 67.47 67.47 0.6K
13:24 67.42 67.42 67.42 67.42 0.6K
13:28 67.40 67.40 67.40 67.40 0.2K
13:30 67.41 67.41 67.41 67.41 0.1K
13:32 67.43 67.43 67.43 67.43 0.3K
13:33 67.42 67.43 67.42 67.43 1.1K
13:45 67.34 67.34 67.34 67.33 0.2K
13:48 67.37 67.37 67.37 67.37 6.1K
13:51 67.34 67.34 67.34 67.34 4.0K
13:56 67.23 67.23 67.23 67.23 0.1K
13:58 67.22 67.22 67.22 67.22 0.1K
13:59 67.26 67.26 67.26 67.26 0.1K
14:02 67.12 67.12 67.12 67.12 0.6K
14:10 67.15 67.15 67.15 67.14 0.9K
14:12 67.14 67.14 67.13 67.13 0.3K
14:13 67.14 67.14 67.14 67.14 0.2K
14:19 67.08 67.08 67.08 67.08 1.2K
14:23 67.03 67.03 67.03 67.03 0.3K
14:24 67.01 67.01 67.01 67.01 0.8K
14:26 66.99 67.00 66.99 67.00 0.3K
14:30 66.93 66.93 66.93 66.93 0.9K
14:31 66.97 66.97 66.97 66.97 0.2K
14:33 66.97 66.97 66.97 66.97 0.9K
14:38 66.90 66.90 66.90 66.90 0.1K
14:39 66.86 66.86 66.86 66.86 1.2K
14:41 66.93 66.93 66.91 66.91 1.1K
14:45 66.89 66.89 66.89 66.89 0.3K
14:46 66.92 66.92 66.88 66.88 1.5K
14:47 66.87 66.87 66.87 66.87 0.1K
14:48 66.87 66.87 66.87 66.86 0.5K
14:49 66.81 66.81 66.81 66.81 0.2K
14:50 66.83 66.83 66.83 66.83 0.2K
14:52 66.82 66.82 66.79 66.79 2.3K
15:06 66.95 66.95 66.95 66.95 0.5K
15:07 66.97 66.98 66.97 66.98 0.6K
15:09 66.92 66.92 66.92 66.92 0.1K
15:11 66.91 66.91 66.91 66.91 0.4K
15:12 66.89 66.89 66.89 66.89 0.4K
15:13 66.91 66.92 66.91 66.92 1.4K
15:14 66.94 66.94 66.94 66.94 0.2K
15:15 66.96 66.96 66.94 66.94 4.2K
15:16 66.96 66.98 66.96 66.98 0.6K
15:17 66.93 66.95 66.93 66.95 1.0K
15:20 66.82 66.82 66.82 66.82 0.3K
15:23 66.84 66.84 66.84 66.84 0.4K
15:26 66.85 66.85 66.85 66.85 0.5K
15:29 66.94 66.94 66.94 66.94 0.7K
15:31 66.90 66.90 66.90 66.90 0.4K
15:32 66.96 66.96 66.96 66.96 0.4K
15:34 67.03 67.03 67.03 67.03 0.3K
15:35 66.98 66.98 66.98 66.98 0.2K
15:36 67.00 67.00 66.98 66.98 0.9K
15:37 66.96 66.96 66.96 66.96 0.6K
15:38 67.01 67.01 67.01 67.01 0.2K
15:39 67.00 67.00 67.00 67.00 0.3K
15:40 66.97 66.97 66.97 66.97 0.4K
15:41 66.96 66.96 66.96 66.96 0.2K
15:42 66.99 66.99 66.99 66.99 4.7K
15:45 67.02 67.02 67.02 67.02 1.4K
15:46 66.98 66.98 66.98 66.98 0.3K
15:47 67.00 67.02 67.00 67.02 0.9K
15:48 66.99 66.99 66.99 66.99 1.6K
15:55 67.03 67.03 66.97 66.97 0.9K
15:58 66.98 66.99 66.98 66.99 1.3K
15:59 67.00 67.06 66.99 67.06 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available