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 65.35 65.35 65.35 65.35 3.6K
09:31 64.90 64.90 64.90 64.90 3.9K
09:33 64.54 64.54 64.54 64.54 0.7K
09:34 64.42 64.42 64.42 64.42 0.8K
09:35 64.53 64.53 64.53 64.53 0.4K
09:38 64.71 64.71 64.71 64.71 0.2K
09:40 64.75 64.76 64.75 64.76 0.5K
09:41 64.84 64.84 64.84 64.84 0.5K
09:45 64.80 64.80 64.80 64.80 2.5K
09:57 64.96 64.96 64.96 64.96 0.3K
10:00 64.99 64.99 64.99 64.99 0.1K
10:03 65.01 65.01 65.01 65.01 0.2K
10:04 65.10 65.10 65.10 65.10 0.2K
10:09 65.15 65.15 65.15 65.15 0.1K
10:10 65.20 65.20 65.20 65.20 1.8K
10:27 65.26 65.26 65.26 65.26 0.3K
10:29 65.30 65.30 65.30 65.30 0.3K
10:30 65.31 65.31 65.31 65.31 0.9K
10:43 65.33 65.33 65.33 65.33 0.6K
10:56 65.27 65.27 65.27 65.27 0.2K
10:58 65.26 65.26 65.26 65.26 0.8K
11:05 65.22 65.22 65.16 65.16 0.8K
11:15 65.11 65.11 65.10 65.10 0.6K
11:17 65.08 65.08 65.08 65.08 0.8K
11:27 65.04 65.04 65.04 65.03 0.3K
11:28 65.00 65.00 65.00 65.00 0.3K
11:29 64.99 64.99 64.99 64.99 0.2K
11:30 64.96 64.96 64.96 64.96 0.3K
11:31 64.94 64.94 64.94 64.94 0.1K
11:32 64.87 64.87 64.87 64.87 0.3K
11:33 64.91 64.91 64.91 64.91 0.3K
11:37 64.92 64.92 64.92 64.92 0.3K
11:42 64.88 64.88 64.88 64.88 0.3K
11:43 64.84 64.85 64.84 64.85 1.1K
11:49 64.75 64.75 64.75 64.75 0.1K
11:50 64.74 64.74 64.74 64.74 0.2K
11:52 64.70 64.70 64.70 64.70 0.2K
11:58 64.58 64.58 64.58 64.58 0.2K
12:00 64.55 64.55 64.55 64.55 0.5K
12:04 64.50 64.50 64.50 64.50 0.2K
12:05 64.53 64.53 64.53 64.53 0.2K
12:09 64.56 64.56 64.53 64.53 0.7K
12:17 64.40 64.40 64.40 64.40 0.1K
12:19 64.43 64.43 64.43 64.43 0.3K
12:20 64.42 64.42 64.42 64.42 0.1K
12:21 64.42 64.42 64.42 64.42 0.3K
12:22 64.43 64.43 64.43 64.43 3.9K
12:23 64.39 64.39 64.39 64.39 0.4K
12:25 64.40 64.40 64.40 64.40 1.7K
12:27 64.46 64.46 64.46 64.46 0.1K
12:31 64.48 64.48 64.48 64.48 0.2K
12:33 64.48 64.48 64.48 64.48 0.2K
12:40 64.58 64.58 64.58 64.58 0.2K
12:41 64.60 64.60 64.60 64.60 0.8K
12:42 64.56 64.56 64.56 64.56 0.2K
12:45 64.58 64.58 64.58 64.58 0.3K
12:50 64.51 64.51 64.51 64.51 0.1K
12:52 64.56 64.56 64.56 64.56 0.4K
12:59 64.60 64.60 64.58 64.58 0.4K
13:01 64.57 64.57 64.57 64.57 0.6K
13:06 64.66 64.66 64.66 64.66 0.4K
13:07 64.73 64.73 64.73 64.73 0.2K
13:09 64.72 64.72 64.72 64.72 0.3K
13:12 64.67 64.73 64.67 64.73 0.5K
13:15 64.78 64.78 64.78 64.78 0.3K
13:20 64.82 64.82 64.82 64.82 0.1K
13:24 64.81 64.81 64.81 64.81 0.2K
13:28 64.76 64.76 64.75 64.75 0.3K
13:31 64.77 64.77 64.77 64.77 0.4K
13:33 64.75 64.75 64.75 64.75 0.4K
13:37 64.81 64.81 64.81 64.81 0.2K
13:39 64.80 64.80 64.80 64.80 0.5K
13:42 64.76 64.76 64.76 64.76 0.3K
13:51 64.74 64.74 64.74 64.74 0.3K
13:52 64.73 64.73 64.70 64.70 1.3K
14:07 64.78 64.78 64.78 64.78 2.5K
14:09 64.80 64.80 64.80 64.80 0.4K
14:13 64.83 64.83 64.81 64.81 0.6K
14:17 64.83 64.87 64.83 64.87 0.4K
14:20 64.83 64.83 64.83 64.83 0.4K
14:21 64.82 64.82 64.82 64.82 0.7K
14:28 64.76 64.76 64.76 64.76 0.5K
14:31 64.82 64.82 64.82 64.82 0.4K
14:32 64.81 64.81 64.81 64.81 2.6K
14:33 64.81 64.81 64.81 64.81 0.4K
14:35 64.77 64.77 64.77 64.77 1.6K
14:55 64.77 64.77 64.77 64.77 0.3K
14:58 64.75 64.75 64.75 64.75 0.4K
14:59 64.73 64.73 64.73 64.73 0.4K
15:01 64.71 64.71 64.71 64.71 0.3K
15:02 64.72 64.72 64.71 64.71 0.6K
15:03 64.76 64.76 64.73 64.73 1.2K
15:07 64.68 64.68 64.68 64.68 0.2K
15:10 64.65 64.65 64.65 64.65 0.3K
15:12 64.62 64.62 64.62 64.61 0.5K
15:16 64.63 64.63 64.63 64.63 0.4K
15:17 64.63 64.63 64.63 64.63 0.8K
15:18 64.62 64.62 64.62 64.62 0.6K
15:19 64.60 64.60 64.60 64.60 0.6K
15:22 64.64 64.64 64.64 64.64 0.5K
15:23 64.62 64.62 64.62 64.62 0.4K
15:27 64.63 64.63 64.63 64.63 1.4K
15:30 64.70 64.70 64.70 64.70 0.4K
15:31 64.69 64.69 64.69 64.69 0.9K
15:35 64.68 64.68 64.68 64.68 0.1K
15:36 64.68 64.68 64.68 64.68 0.5K
15:40 64.68 64.68 64.68 64.68 0.2K
15:41 64.64 64.64 64.63 64.63 0.6K
15:43 64.58 64.58 64.58 64.58 0.8K
15:44 64.62 64.63 64.62 64.63 0.7K
15:45 64.63 64.63 64.63 64.63 0.5K
15:46 64.62 64.62 64.62 64.62 3.1K
15:48 64.63 64.63 64.63 64.63 0.5K
15:50 64.60 64.60 64.58 64.58 6.6K
15:52 64.47 64.47 64.47 64.47 9.7K
15:54 64.51 64.51 64.51 64.51 0.6K
15:55 64.43 64.43 64.43 64.43 0.3K
15:56 64.41 64.41 64.37 64.37 5.8K
15:57 64.39 64.39 64.38 64.38 2.5K
15:58 64.34 64.34 64.34 64.34 2.2K
15:59 64.36 64.36 64.30 64.34 9.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available