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 63.50 63.50 63.50 63.50 4.5K
09:32 63.89 63.89 63.89 63.89 0.3K
09:33 63.87 63.87 63.87 63.87 0.3K
09:35 63.85 63.85 63.85 63.85 0.6K
09:38 63.73 63.73 63.73 63.73 0.2K
09:42 63.84 63.84 63.84 63.84 1.1K
09:46 63.86 63.86 63.86 63.86 2.1K
09:48 63.87 63.87 63.87 63.87 0.4K
09:49 63.87 63.87 63.87 63.87 0.4K
09:54 63.93 63.93 63.93 63.93 0.2K
09:57 63.90 63.90 63.90 63.90 0.8K
10:03 63.92 63.92 63.92 63.92 1.2K
10:07 63.93 63.93 63.93 63.93 0.1K
10:08 63.99 63.99 63.99 63.99 0.5K
10:11 63.96 63.96 63.96 63.96 0.3K
10:12 63.93 63.93 63.93 63.93 0.2K
10:13 63.97 63.97 63.97 63.97 1.3K
10:17 63.93 63.93 63.93 63.93 0.3K
10:19 63.91 63.91 63.91 63.91 0.1K
10:20 63.91 63.91 63.91 63.91 1.1K
10:28 63.99 63.99 63.99 63.99 1.2K
10:35 63.84 63.84 63.84 63.84 0.5K
10:38 63.75 63.75 63.75 63.75 0.7K
10:46 63.75 63.75 63.75 63.75 0.3K
10:47 63.77 63.77 63.77 63.77 1.2K
10:50 63.77 63.77 63.77 63.77 0.3K
10:51 63.80 63.80 63.80 63.80 0.4K
10:52 63.78 63.78 63.78 63.78 0.3K
10:58 63.70 63.70 63.70 63.70 0.4K
11:00 63.73 63.73 63.71 63.71 0.4K
11:02 63.77 63.77 63.77 63.77 0.4K
11:06 63.84 63.85 63.84 63.85 0.5K
11:11 63.85 63.85 63.85 63.85 0.5K
11:12 63.83 63.84 63.83 63.84 0.5K
11:15 63.82 63.83 63.82 63.83 1.3K
11:17 63.76 63.76 63.76 63.76 0.1K
11:18 63.71 63.71 63.71 63.71 0.5K
11:24 63.76 63.76 63.76 63.76 1.6K
11:26 63.80 63.80 63.80 63.80 0.3K
11:28 63.76 63.77 63.76 63.77 0.8K
11:35 63.85 63.85 63.81 63.81 0.5K
11:36 63.84 63.84 63.84 63.84 0.5K
11:39 63.76 63.76 63.76 63.76 0.2K
11:42 63.76 63.76 63.76 63.76 0.3K
11:45 63.79 63.79 63.79 63.79 0.3K
11:49 63.79 63.79 63.79 63.79 0.2K
11:50 63.81 63.81 63.80 63.80 0.5K
11:55 63.81 63.81 63.81 63.81 0.2K
11:56 63.80 63.80 63.80 63.80 0.1K
11:57 63.73 63.73 63.73 63.73 0.2K
11:59 63.76 63.76 63.76 63.76 1.2K
12:07 63.78 63.78 63.78 63.78 0.6K
12:11 63.80 63.80 63.80 63.80 0.3K
12:12 63.78 63.78 63.78 63.78 0.2K
12:14 63.81 63.81 63.81 63.81 0.3K
12:19 63.80 63.80 63.80 63.80 0.1K
12:20 63.78 63.78 63.77 63.77 0.8K
12:21 63.77 63.80 63.77 63.80 0.5K
12:25 63.81 63.81 63.81 63.81 0.3K
12:29 63.77 63.77 63.77 63.77 0.5K
12:34 63.82 63.82 63.81 63.81 0.3K
12:35 63.81 63.81 63.81 63.81 0.2K
12:36 63.81 63.81 63.81 63.81 0.2K
12:37 63.76 63.76 63.76 63.76 0.3K
12:41 63.74 63.74 63.74 63.74 0.4K
12:42 63.70 63.70 63.70 63.70 1.1K
12:50 63.70 63.70 63.70 63.70 2.4K
12:51 63.69 63.69 63.69 63.69 0.2K
12:55 63.59 63.59 63.59 63.59 0.2K
12:56 63.58 63.58 63.58 63.58 0.3K
13:00 63.65 63.65 63.65 63.65 0.1K
13:01 63.62 63.63 63.62 63.63 0.6K
13:07 63.60 63.60 63.60 63.60 0.1K
13:09 63.61 63.61 63.61 63.61 1.3K
13:11 63.59 63.59 63.59 63.59 0.8K
13:21 63.69 63.69 63.69 63.69 0.2K
13:23 63.65 63.65 63.65 63.65 0.2K
13:24 63.66 63.66 63.66 63.66 0.7K
13:26 63.65 63.65 63.65 63.65 0.6K
13:27 63.64 63.64 63.64 63.64 0.3K
13:28 63.65 63.65 63.65 63.65 0.1K
13:29 63.66 63.66 63.66 63.66 0.7K
13:34 63.68 63.68 63.68 63.68 0.2K
13:37 63.67 63.67 63.67 63.67 0.5K
13:38 63.67 63.68 63.67 63.68 0.2K
13:39 63.68 63.68 63.68 63.67 0.3K
13:41 63.69 63.69 63.69 63.69 0.3K
13:43 63.69 63.69 63.69 63.69 0.3K
13:48 63.72 63.72 63.70 63.70 1.1K
13:54 63.70 63.71 63.70 63.71 0.6K
13:58 63.72 63.72 63.72 63.72 3.6K
14:03 63.77 63.77 63.77 63.77 0.3K
14:04 63.76 63.76 63.76 63.76 0.5K
14:05 63.76 63.76 63.76 63.76 0.1K
14:06 63.76 63.76 63.76 63.76 0.9K
14:07 63.76 63.76 63.76 63.76 0.2K
14:09 63.81 63.81 63.81 63.81 0.3K
14:12 63.79 63.79 63.78 63.78 0.4K
14:14 63.76 63.76 63.76 63.76 0.1K
14:15 63.78 63.80 63.78 63.80 0.5K
14:17 63.79 63.79 63.79 63.79 1.5K
14:27 63.74 63.76 63.74 63.76 1.5K
14:28 63.75 63.75 63.74 63.74 0.8K
14:29 63.74 63.74 63.74 63.74 0.5K
14:30 63.75 63.76 63.75 63.76 0.9K
14:31 63.75 63.79 63.75 63.79 0.8K
14:35 63.78 63.81 63.78 63.81 0.3K
14:40 63.76 63.78 63.76 63.78 0.5K
14:44 63.77 63.77 63.77 63.77 0.3K
14:48 63.72 63.72 63.72 63.72 0.2K
14:49 63.73 63.73 63.73 63.73 1.2K
14:50 63.71 63.71 63.71 63.71 0.7K
14:53 63.74 63.74 63.74 63.74 0.7K
14:54 63.73 63.73 63.73 63.73 0.4K
14:55 63.73 63.73 63.73 63.73 0.6K
14:58 63.73 63.73 63.73 63.73 0.3K
15:00 63.73 63.73 63.73 63.73 0.3K
15:01 63.75 63.75 63.75 63.75 1.1K
15:02 63.75 63.75 63.74 63.74 0.5K
15:03 63.75 63.75 63.75 63.75 1.1K
15:13 63.79 63.79 63.79 63.79 0.4K
15:16 63.77 63.77 63.77 63.77 0.3K
15:17 63.80 63.80 63.80 63.80 0.3K
15:21 63.79 63.79 63.79 63.79 0.1K
15:23 63.80 63.80 63.80 63.80 0.3K
15:24 63.80 63.80 63.80 63.80 0.6K
15:25 63.80 63.80 63.80 63.80 1.3K
15:26 63.83 63.83 63.83 63.83 0.3K
15:28 63.81 63.81 63.81 63.81 1.9K
15:29 63.81 63.81 63.80 63.80 0.3K
15:30 63.79 63.79 63.79 63.79 0.3K
15:31 63.80 63.80 63.80 63.80 0.2K
15:33 63.78 63.78 63.77 63.77 0.9K
15:36 63.81 63.81 63.80 63.80 0.4K
15:37 63.78 63.78 63.78 63.78 0.3K
15:38 63.78 63.78 63.76 63.76 1.6K
15:39 63.75 63.75 63.75 63.75 0.6K
15:41 63.78 63.78 63.77 63.77 0.7K
15:42 63.74 63.74 63.74 63.74 0.2K
15:44 63.77 63.77 63.76 63.76 0.5K
15:45 63.78 63.78 63.78 63.78 1.8K
15:46 63.78 63.80 63.78 63.80 3.3K
15:48 63.79 63.79 63.79 63.79 0.1K
15:49 63.77 63.77 63.76 63.76 1.0K
15:50 63.76 63.78 63.76 63.78 0.8K
15:52 63.81 63.81 63.81 63.81 0.5K
15:53 63.82 63.82 63.81 63.81 1.0K
15:54 63.82 63.82 63.82 63.82 0.3K
15:56 63.82 63.82 63.80 63.80 1.7K
15:59 63.82 63.83 63.82 63.83 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available