Fidelity MSCI Health Care Index ETF

FHLC
🏛️ usa →
65.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.95 64.95 64.95 64.95 4.4K
09:33 65.15 65.15 65.15 65.15 0.2K
09:38 65.12 65.15 65.12 65.15 0.5K
09:39 65.10 65.10 65.10 65.10 0.1K
09:40 65.03 65.03 65.03 65.03 0.9K
09:49 65.13 65.19 65.13 65.18 0.4K
09:51 65.11 65.11 65.11 65.11 0.4K
10:00 64.92 64.92 64.92 64.92 0.3K
10:01 64.87 64.87 64.87 64.86 0.1K
10:02 64.86 64.86 64.86 64.86 0.4K
10:04 64.95 64.95 64.95 64.95 1.3K
10:18 65.12 65.12 65.12 65.12 0.4K
10:20 65.17 65.17 65.17 65.17 0.8K
10:25 65.23 65.25 65.23 65.25 0.4K
10:26 65.21 65.21 65.21 65.21 0.6K
10:32 64.95 64.95 64.95 64.95 0.1K
10:35 64.97 64.97 64.97 64.97 0.3K
10:36 65.01 65.01 65.01 65.01 0.3K
10:39 65.03 65.03 65.03 65.03 3.0K
10:41 65.01 65.01 65.01 65.01 0.8K
10:42 65.07 65.07 65.07 65.07 0.5K
10:50 65.21 65.21 65.21 65.21 0.9K
10:54 65.17 65.17 65.17 65.17 0.6K
10:58 65.17 65.17 65.17 65.17 0.4K
11:02 65.20 65.20 65.18 65.18 0.6K
11:03 65.23 65.23 65.23 65.23 0.1K
11:05 65.20 65.21 65.20 65.21 0.8K
11:06 65.20 65.20 65.20 65.20 0.5K
11:11 65.10 65.10 65.10 65.10 0.6K
11:12 65.08 65.08 65.08 65.08 0.7K
11:21 65.10 65.10 65.01 65.01 1.4K
11:22 65.02 65.02 65.02 65.02 1.3K
11:25 64.97 64.97 64.97 64.97 0.8K
11:26 64.94 64.94 64.94 64.94 0.6K
11:27 64.92 64.92 64.88 64.88 1.1K
11:33 64.90 64.90 64.90 64.90 1.7K
11:37 64.86 64.86 64.86 64.86 2.0K
11:42 64.95 64.95 64.95 64.95 0.6K
11:45 64.90 64.92 64.90 64.92 0.4K
11:46 64.89 64.89 64.89 64.89 0.6K
11:54 64.94 64.94 64.94 64.94 0.2K
11:55 64.91 64.91 64.91 64.91 0.3K
11:56 64.90 64.90 64.90 64.90 0.5K
11:58 64.84 64.84 64.84 64.84 0.2K
12:00 64.89 64.89 64.89 64.88 0.4K
12:01 64.83 64.83 64.80 64.80 0.8K
12:04 64.78 64.79 64.78 64.79 0.4K
12:05 64.77 64.77 64.77 64.77 0.5K
12:09 64.77 64.77 64.77 64.77 0.3K
12:10 64.79 64.79 64.78 64.78 1.4K
12:11 64.77 64.77 64.77 64.77 0.4K
12:12 64.76 64.76 64.76 64.76 2.7K
12:13 64.72 64.74 64.72 64.74 2.3K
12:16 64.79 64.79 64.79 64.79 0.1K
12:17 64.81 64.81 64.78 64.78 1.1K
12:19 64.82 64.82 64.82 64.82 0.4K
12:21 64.79 64.79 64.79 64.79 0.4K
12:23 64.77 64.77 64.76 64.76 1.4K
12:25 64.78 64.78 64.78 64.78 3.8K
12:28 64.74 64.76 64.73 64.76 0.5K
12:29 64.77 64.77 64.76 64.76 0.4K
12:30 64.75 64.75 64.75 64.75 1.5K
12:31 64.80 64.80 64.80 64.80 0.6K
12:35 64.74 64.74 64.74 64.74 0.9K
12:36 64.78 64.79 64.78 64.79 0.4K
12:39 64.74 64.74 64.74 64.74 0.3K
12:41 64.77 64.77 64.77 64.77 0.6K
12:42 64.75 64.75 64.75 64.75 0.7K
12:43 64.74 64.74 64.74 64.74 0.5K
12:45 64.74 64.74 64.72 64.72 1.3K
12:47 64.74 64.75 64.73 64.72 1.8K
12:48 64.73 64.74 64.73 64.74 1.1K
12:49 64.75 64.75 64.73 64.73 0.9K
12:50 64.75 64.75 64.75 64.75 0.3K
12:51 64.72 64.72 64.72 64.72 0.4K
12:52 64.71 64.71 64.71 64.71 0.5K
12:53 64.71 64.71 64.71 64.71 0.5K
13:02 64.70 64.70 64.69 64.69 0.3K
13:03 64.68 64.68 64.68 64.68 0.7K
13:04 64.71 64.71 64.71 64.71 0.2K
13:06 64.72 64.72 64.72 64.72 0.2K
13:07 64.73 64.73 64.73 64.73 1.5K
13:13 64.67 64.67 64.67 64.67 0.1K
13:15 64.59 64.60 64.59 64.60 0.5K
13:16 64.63 64.63 64.63 64.63 0.7K
13:17 64.64 64.64 64.60 64.60 0.6K
13:21 64.61 64.62 64.61 64.62 2.3K
13:22 64.62 64.62 64.62 64.62 0.6K
13:25 64.61 64.61 64.61 64.61 0.6K
13:28 64.62 64.62 64.62 64.62 0.9K
13:29 64.58 64.58 64.58 64.58 1.1K
13:31 64.53 64.53 64.53 64.53 0.6K
13:33 64.53 64.53 64.53 64.53 0.3K
13:34 64.52 64.52 64.52 64.52 0.7K
13:38 64.57 64.57 64.57 64.57 1.0K
13:41 64.64 64.64 64.64 64.64 0.1K
13:42 64.63 64.63 64.63 64.63 0.1K
13:44 64.66 64.66 64.66 64.66 0.4K
13:46 64.63 64.63 64.63 64.63 0.5K
13:48 64.67 64.67 64.67 64.67 0.8K
13:58 64.68 64.70 64.67 64.70 4.6K
13:59 64.70 64.70 64.70 64.70 0.6K
14:03 64.70 64.72 64.70 64.72 1.2K
14:10 64.74 64.74 64.71 64.71 1.5K
14:11 64.71 64.72 64.71 64.72 2.1K
14:12 64.73 64.73 64.73 64.73 0.1K
14:13 64.72 64.72 64.72 64.72 0.9K
14:20 64.75 64.75 64.75 64.75 0.4K
14:21 64.74 64.74 64.74 64.74 1.1K
14:24 64.77 64.78 64.77 64.78 0.6K
14:29 64.82 64.82 64.81 64.81 0.6K
14:31 64.82 64.82 64.82 64.82 0.3K
14:32 64.82 64.83 64.82 64.83 1.4K
14:33 64.81 64.81 64.80 64.80 1.5K
14:35 64.78 64.78 64.77 64.77 1.6K
14:38 64.80 64.80 64.79 64.79 0.5K
14:39 64.78 64.78 64.78 64.78 0.4K
14:40 64.79 64.79 64.79 64.79 0.4K
14:42 64.79 64.79 64.77 64.78 2.8K
14:43 64.79 64.79 64.79 64.79 0.5K
14:44 64.78 64.78 64.78 64.78 0.3K
14:45 64.77 64.77 64.77 64.77 0.7K
14:47 64.81 64.81 64.80 64.80 2.5K
14:48 64.81 64.81 64.81 64.81 1.9K
14:50 64.80 64.80 64.80 64.80 0.2K
14:54 64.77 64.77 64.77 64.77 0.4K
14:55 64.78 64.78 64.78 64.78 0.6K
14:56 64.76 64.76 64.76 64.76 0.5K
14:57 64.76 64.76 64.76 64.76 0.2K
14:59 64.78 64.79 64.78 64.79 0.5K
15:00 64.77 64.78 64.76 64.78 2.1K
15:02 64.82 64.82 64.82 64.82 1.3K
15:09 64.89 64.91 64.89 64.91 2.2K
15:12 64.92 64.92 64.92 64.92 0.5K
15:18 64.94 64.94 64.94 64.94 0.5K
15:21 65.00 65.00 65.00 65.00 0.3K
15:23 65.03 65.03 65.03 65.03 0.4K
15:27 65.03 65.03 65.03 65.03 0.3K
15:32 65.01 65.01 65.01 65.01 0.4K
15:34 65.02 65.02 65.00 65.00 0.7K
15:35 64.94 65.01 64.94 65.01 1.1K
15:39 64.98 64.98 64.98 64.98 0.3K
15:41 64.99 64.99 64.99 64.99 0.6K
15:43 65.03 65.03 65.03 65.03 0.4K
15:45 65.03 65.06 65.03 65.06 2.7K
15:46 65.07 65.07 65.07 65.07 1.1K
15:47 65.08 65.08 65.08 65.08 2.1K
15:51 65.15 65.15 65.15 65.15 1.3K
15:52 65.13 65.16 65.13 65.16 1.2K
15:55 65.16 65.16 65.16 65.16 1.6K
15:57 65.17 65.17 65.17 65.17 0.3K
15:59 65.14 65.14 65.05 65.05 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available