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 62.21 62.21 62.21 62.21 11.8K
09:34 62.15 62.15 62.06 62.06 0.8K
09:42 62.29 62.29 62.26 62.26 1.2K
09:45 62.28 62.28 62.28 62.28 3.4K
09:51 62.24 62.24 62.24 62.24 1.5K
09:56 62.27 62.27 62.27 62.27 0.2K
09:58 62.22 62.22 62.22 62.22 0.2K
10:01 62.28 62.28 62.28 62.28 0.5K
10:03 62.27 62.27 62.27 62.27 0.8K
10:05 62.30 62.30 62.28 62.28 0.4K
10:06 62.26 62.26 62.26 62.26 0.5K
10:07 62.25 62.30 62.25 62.30 1.0K
10:10 62.28 62.28 62.28 62.28 0.8K
10:11 62.27 62.27 62.27 62.27 0.6K
10:14 62.22 62.22 62.22 62.22 0.7K
10:15 62.23 62.23 62.20 62.20 1.6K
10:19 62.23 62.23 62.23 62.23 0.6K
10:20 62.26 62.29 62.26 62.28 4.3K
10:22 62.34 62.35 62.34 62.35 0.5K
10:24 62.32 62.32 62.32 62.32 0.1K
10:25 62.31 62.31 62.31 62.31 0.3K
10:28 62.33 62.33 62.33 62.33 0.6K
10:29 62.32 62.32 62.29 62.29 0.8K
10:30 62.30 62.30 62.30 62.30 0.7K
10:31 62.32 62.32 62.32 62.32 0.3K
10:32 62.31 62.31 62.31 62.31 0.5K
10:33 62.30 62.30 62.30 62.30 0.1K
10:34 62.30 62.30 62.30 62.30 0.5K
10:35 62.34 62.34 62.34 62.34 1.0K
10:36 62.38 62.38 62.37 62.37 1.7K
10:37 62.39 62.39 62.37 62.39 2.8K
10:38 62.37 62.37 62.37 62.37 0.1K
10:39 62.33 62.33 62.33 62.33 0.4K
10:43 62.38 62.38 62.38 62.38 0.6K
10:47 62.35 62.35 62.35 62.35 0.5K
10:52 62.45 62.45 62.45 62.45 0.4K
10:58 62.45 62.45 62.45 62.45 0.4K
10:59 62.43 62.44 62.43 62.44 0.8K
11:03 62.40 62.40 62.40 62.40 0.5K
11:04 62.37 62.37 62.37 62.37 0.1K
11:07 62.32 62.32 62.32 62.32 0.5K
11:11 62.36 62.36 62.36 62.36 0.1K
11:12 62.37 62.37 62.37 62.37 0.3K
11:16 62.37 62.37 62.37 62.37 0.2K
11:21 62.43 62.43 62.43 62.43 0.3K
11:23 62.34 62.34 62.34 62.34 1.3K
11:27 62.37 62.37 62.37 62.37 0.4K
11:33 62.40 62.42 62.40 62.42 0.8K
11:38 62.42 62.42 62.42 62.42 0.5K
11:44 62.41 62.41 62.41 62.41 0.2K
11:46 62.39 62.39 62.39 62.39 1.1K
11:55 62.31 62.31 62.31 62.31 1.2K
11:57 62.34 62.34 62.34 62.34 0.2K
12:00 62.34 62.34 62.34 62.34 0.8K
12:01 62.37 62.37 62.37 62.37 1.4K
12:03 62.39 62.39 62.39 62.39 0.3K
12:06 62.42 62.42 62.41 62.41 0.4K
12:07 62.39 62.39 62.39 62.39 0.5K
12:08 62.40 62.41 62.40 62.41 0.7K
12:10 62.39 62.41 62.39 62.41 3.9K
12:11 62.41 62.41 62.41 62.41 0.7K
12:12 62.41 62.41 62.41 62.41 2.5K
12:14 62.46 62.46 62.46 62.46 0.2K
12:15 62.43 62.44 62.43 62.44 0.6K
12:18 62.36 62.36 62.36 62.36 1.0K
12:25 62.37 62.37 62.37 62.37 0.7K
12:30 62.41 62.41 62.41 62.41 0.3K
12:36 62.42 62.44 62.42 62.44 0.3K
12:37 62.43 62.43 62.43 62.43 0.4K
12:39 62.50 62.50 62.50 62.50 1.5K
12:46 62.53 62.53 62.53 62.53 0.5K
12:49 62.56 62.56 62.56 62.56 0.4K
12:54 62.58 62.59 62.57 62.59 1.7K
12:55 62.57 62.57 62.57 62.57 0.1K
12:56 62.56 62.56 62.56 62.56 1.3K
12:58 62.54 62.60 62.54 62.60 1.9K
12:59 62.65 62.65 62.65 62.65 0.2K
13:00 62.61 62.61 62.61 62.61 0.2K
13:02 62.62 62.62 62.62 62.62 0.4K
13:07 62.57 62.57 62.57 62.57 0.9K
13:12 62.53 62.53 62.53 62.53 0.2K
13:14 62.51 62.51 62.51 62.51 0.1K
13:15 62.50 62.50 62.50 62.50 0.3K
13:21 62.56 62.56 62.56 62.56 0.3K
13:24 62.55 62.55 62.55 62.55 0.6K
13:33 62.45 62.45 62.45 62.45 0.2K
13:34 62.46 62.46 62.46 62.46 0.4K
13:39 62.45 62.45 62.45 62.45 0.7K
13:40 62.47 62.47 62.47 62.47 0.2K
13:41 62.46 62.46 62.46 62.46 0.3K
13:42 62.50 62.50 62.50 62.50 0.2K
13:43 62.50 62.50 62.50 62.50 0.1K
13:44 62.50 62.50 62.50 62.50 0.9K
13:50 62.55 62.57 62.55 62.57 0.3K
13:51 62.55 62.55 62.55 62.55 2.5K
13:52 62.53 62.53 62.53 62.53 0.4K
13:54 62.54 62.54 62.54 62.54 0.2K
13:55 62.57 62.57 62.57 62.57 0.8K
13:58 62.61 62.61 62.61 62.61 0.2K
14:01 62.61 62.61 62.61 62.61 0.7K
14:04 62.58 62.58 62.58 62.58 0.5K
14:05 62.57 62.57 62.54 62.54 0.5K
14:06 62.54 62.55 62.54 62.55 0.5K
14:09 62.54 62.54 62.54 62.54 0.7K
14:10 62.51 62.51 62.51 62.51 0.5K
14:15 62.56 62.56 62.56 62.56 1.9K
14:17 62.52 62.52 62.52 62.52 0.4K
14:18 62.53 62.53 62.53 62.53 0.2K
14:19 62.53 62.53 62.53 62.53 1.3K
14:20 62.54 62.54 62.54 62.54 0.7K
14:22 62.53 62.53 62.53 62.53 0.1K
14:23 62.52 62.52 62.52 62.52 0.4K
14:24 62.49 62.49 62.48 62.48 1.3K
14:28 62.48 62.48 62.48 62.48 1.1K
14:33 62.55 62.55 62.55 62.55 0.4K
14:34 62.53 62.53 62.53 62.53 0.2K
14:35 62.57 62.58 62.56 62.58 2.1K
14:36 62.58 62.58 62.58 62.58 1.2K
14:41 62.59 62.59 62.59 62.59 0.1K
14:42 62.59 62.60 62.59 62.60 0.7K
14:46 62.59 62.59 62.59 62.59 0.1K
14:47 62.60 62.60 62.58 62.58 1.9K
14:51 62.56 62.56 62.56 62.56 0.9K
14:54 62.57 62.57 62.57 62.57 0.7K
14:55 62.55 62.55 62.54 62.54 1.2K
14:57 62.55 62.55 62.53 62.54 1.0K
14:59 62.54 62.54 62.54 62.54 0.8K
15:00 62.51 62.51 62.51 62.51 0.3K
15:01 62.54 62.54 62.54 62.54 0.3K
15:02 62.54 62.54 62.54 62.54 1.6K
15:03 62.53 62.53 62.53 62.53 0.2K
15:04 62.56 62.56 62.56 62.56 0.4K
15:07 62.57 62.57 62.57 62.57 0.6K
15:09 62.56 62.56 62.56 62.56 0.1K
15:10 62.54 62.54 62.54 62.54 0.3K
15:11 62.51 62.51 62.51 62.51 0.9K
15:12 62.53 62.53 62.53 62.53 0.7K
15:14 62.51 62.51 62.51 62.51 0.5K
15:17 62.57 62.57 62.57 62.57 0.6K
15:19 62.58 62.58 62.58 62.58 0.3K
15:20 62.57 62.57 62.57 62.57 0.2K
15:22 62.57 62.57 62.57 62.57 0.2K
15:23 62.58 62.58 62.58 62.58 0.5K
15:24 62.59 62.59 62.59 62.59 0.7K
15:25 62.58 62.58 62.58 62.58 0.5K
15:26 62.56 62.56 62.56 62.56 7.1K
15:30 62.54 62.54 62.54 62.54 0.2K
15:31 62.54 62.54 62.54 62.54 0.8K
15:33 62.55 62.55 62.55 62.55 3.4K
15:35 62.56 62.56 62.56 62.56 0.2K
15:36 62.54 62.56 62.54 62.54 1.2K
15:37 62.55 62.55 62.55 62.55 3.1K
15:42 62.57 62.57 62.57 62.57 0.7K
15:45 62.53 62.53 62.53 62.53 1.2K
15:46 62.52 62.52 62.51 62.51 6.4K
15:49 62.48 62.48 62.48 62.48 1.0K
15:50 62.50 62.50 62.50 62.50 1.9K
15:52 62.48 62.48 62.48 62.48 0.7K
15:53 62.48 62.48 62.48 62.48 0.4K
15:54 62.44 62.45 62.44 62.45 6.6K
15:57 62.48 62.48 62.48 62.48 0.9K
15:58 62.48 62.48 62.48 62.48 0.5K
15:59 62.50 62.52 62.49 62.49 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available