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 64.03 64.03 64.03 64.03 5.6K
09:32 64.23 64.23 64.23 64.23 0.5K
09:34 63.85 63.89 63.85 63.89 0.7K
09:35 63.68 63.68 63.68 63.68 1.8K
09:42 63.73 63.73 63.73 63.73 0.2K
09:43 63.77 63.77 63.77 63.77 0.5K
09:46 63.88 63.88 63.88 63.88 0.4K
09:54 63.58 63.58 63.58 63.58 0.6K
09:57 63.72 63.72 63.72 63.72 0.4K
09:58 63.75 63.76 63.75 63.76 1.3K
10:00 63.82 63.82 63.82 63.82 0.5K
10:05 63.80 63.80 63.70 63.70 0.7K
10:07 63.75 63.75 63.75 63.75 0.3K
10:09 63.79 63.79 63.79 63.79 1.6K
10:12 63.87 63.87 63.87 63.87 0.2K
10:14 63.86 63.86 63.86 63.86 0.2K
10:15 63.83 63.83 63.83 63.83 0.6K
10:18 63.79 63.79 63.79 63.79 1.5K
10:21 63.85 63.85 63.85 63.85 0.5K
10:22 63.83 63.83 63.83 63.83 86.8K
10:23 63.82 63.82 63.80 63.80 0.7K
10:24 63.83 63.83 63.81 63.81 0.6K
10:25 63.83 63.86 63.83 63.86 1.1K
10:26 63.85 63.85 63.84 63.84 2.0K
10:29 63.82 63.84 63.82 63.84 1.2K
10:33 63.83 63.83 63.83 63.83 0.4K
10:35 63.83 63.83 63.83 63.83 0.4K
10:37 63.82 63.82 63.82 63.82 0.1K
10:38 63.84 63.84 63.84 63.84 2.1K
10:42 63.88 63.88 63.88 63.88 0.4K
10:44 63.89 63.89 63.89 63.89 0.1K
10:45 63.87 63.87 63.87 63.87 0.3K
10:46 63.84 63.84 63.84 63.84 0.3K
10:50 63.87 63.87 63.87 63.87 0.2K
10:52 63.88 63.88 63.88 63.88 0.3K
10:53 63.87 63.87 63.87 63.87 0.2K
10:55 63.87 63.87 63.87 63.87 2.0K
10:59 63.87 63.87 63.87 63.87 0.9K
11:00 63.80 63.80 63.80 63.80 0.4K
11:03 63.84 63.84 63.83 63.83 1.5K
11:04 63.83 63.83 63.83 63.83 0.6K
11:07 63.89 63.89 63.89 63.89 0.4K
11:11 63.93 63.93 63.93 63.93 0.1K
11:13 63.95 63.95 63.95 63.95 0.1K
11:15 63.92 63.92 63.92 63.92 6.1K
11:18 63.85 63.85 63.85 63.85 0.4K
11:20 63.83 63.83 63.83 63.83 1.4K
11:25 63.74 63.74 63.74 63.74 0.6K
11:31 63.76 63.76 63.76 63.76 1.4K
11:35 63.74 63.74 63.72 63.72 2.2K
11:36 63.75 63.75 63.75 63.75 1.6K
11:45 63.77 63.77 63.76 63.76 0.8K
11:50 63.78 63.78 63.78 63.78 1.4K
12:00 63.75 63.77 63.75 63.77 0.6K
12:04 63.85 63.85 63.85 63.85 0.5K
12:07 63.80 63.80 63.80 63.80 0.9K
12:08 63.82 63.82 63.82 63.82 1.1K
12:11 63.88 63.88 63.88 63.88 1.1K
12:12 63.89 63.89 63.89 63.89 0.9K
12:15 63.92 63.92 63.92 63.92 0.2K
12:16 63.92 63.92 63.92 63.92 0.3K
12:17 63.91 63.91 63.91 63.91 0.7K
12:18 63.88 63.88 63.88 63.88 3.4K
12:20 63.90 63.90 63.90 63.90 0.6K
12:24 63.89 63.89 63.89 63.89 0.2K
12:28 63.88 63.88 63.88 63.88 0.4K
12:30 63.86 63.86 63.86 63.86 0.5K
12:37 63.90 63.90 63.90 63.90 0.4K
12:43 63.87 63.87 63.87 63.87 1.2K
12:53 63.77 63.79 63.77 63.79 0.4K
12:54 63.77 63.77 63.77 63.77 0.5K
12:55 63.75 63.75 63.75 63.75 0.5K
12:58 63.71 63.71 63.71 63.71 1.4K
13:02 63.71 63.71 63.71 63.71 0.6K
13:07 63.68 63.68 63.68 63.68 0.5K
13:09 63.70 63.70 63.68 63.68 1.6K
13:10 63.71 63.71 63.71 63.71 0.7K
13:11 63.69 63.69 63.69 63.69 0.2K
13:12 63.70 63.70 63.70 63.70 0.4K
13:13 63.69 63.69 63.69 63.69 0.9K
13:14 63.70 63.70 63.70 63.70 0.4K
13:16 63.68 63.68 63.66 63.66 1.1K
13:18 63.65 63.65 63.65 63.65 0.5K
13:20 63.65 63.65 63.65 63.65 0.5K
13:23 63.65 63.65 63.65 63.65 0.3K
13:28 63.62 63.62 63.62 63.62 0.2K
13:32 63.63 63.63 63.63 63.63 0.3K
13:38 63.73 63.73 63.73 63.73 0.3K
13:39 63.64 63.64 63.64 63.64 0.3K
13:42 63.64 63.64 63.64 63.64 0.4K
13:43 63.61 63.61 63.61 63.61 0.5K
13:45 63.58 63.58 63.58 63.58 0.4K
13:46 63.52 63.52 63.52 63.52 0.3K
13:48 63.51 63.51 63.51 63.51 1.1K
13:49 63.49 63.49 63.49 63.49 0.7K
13:51 63.49 63.49 63.49 63.49 1.2K
13:54 63.55 63.55 63.55 63.55 0.2K
13:55 63.58 63.58 63.58 63.58 0.3K
13:59 63.53 63.53 63.53 63.53 0.2K
14:00 63.49 63.49 63.49 63.49 0.3K
14:01 63.46 63.46 63.46 63.46 1.1K
14:05 63.41 63.41 63.41 63.41 1.5K
14:07 63.43 63.43 63.43 63.43 0.8K
14:09 63.42 63.42 63.42 63.42 2.7K
14:12 63.43 63.43 63.43 63.43 0.5K
14:14 63.46 63.46 63.46 63.46 0.6K
14:16 63.41 63.41 63.40 63.40 0.6K
14:17 63.38 63.38 63.38 63.38 1.1K
14:19 63.37 63.37 63.37 63.37 0.5K
14:20 63.38 63.38 63.38 63.38 0.2K
14:21 63.40 63.40 63.40 63.40 0.7K
14:24 63.39 63.39 63.39 63.39 0.8K
14:33 63.36 63.36 63.36 63.36 0.5K
14:34 63.36 63.36 63.36 63.36 0.5K
14:36 63.40 63.40 63.40 63.40 0.8K
14:41 63.29 63.29 63.29 63.29 0.5K
14:46 63.32 63.32 63.32 63.32 0.2K
14:49 63.31 63.31 63.31 63.31 0.8K
14:51 63.31 63.31 63.31 63.31 0.7K
14:52 63.27 63.27 63.27 63.27 1.5K
14:58 63.29 63.29 63.29 63.29 0.6K
15:00 63.33 63.33 63.33 63.33 2.6K
15:03 63.29 63.29 63.29 63.29 0.4K
15:04 63.26 63.26 63.26 63.26 0.7K
15:06 63.27 63.27 63.27 63.27 1.0K
15:07 63.25 63.25 63.25 63.25 0.4K
15:12 63.32 63.33 63.32 63.33 3.8K
15:14 63.31 63.31 63.31 63.31 2.0K
15:16 63.32 63.32 63.32 63.32 0.9K
15:17 63.30 63.30 63.30 63.30 0.4K
15:19 63.29 63.29 63.29 63.29 0.1K
15:20 63.28 63.28 63.28 63.28 0.5K
15:22 63.35 63.35 63.35 63.35 0.4K
15:25 63.36 63.36 63.36 63.36 0.7K
15:27 63.35 63.35 63.35 63.35 0.2K
15:28 63.33 63.33 63.33 63.33 0.4K
15:29 63.34 63.34 63.34 63.34 0.2K
15:32 63.33 63.33 63.32 63.32 0.9K
15:33 63.29 63.29 63.29 63.29 1.4K
15:37 63.35 63.35 63.35 63.35 1.0K
15:40 63.30 63.30 63.29 63.29 0.7K
15:41 63.28 63.28 63.24 63.25 3.5K
15:45 63.31 63.31 63.31 63.31 0.7K
15:46 63.32 63.32 63.32 63.32 3.7K
15:47 63.31 63.31 63.31 63.31 1.4K
15:49 63.34 63.34 63.34 63.34 0.9K
15:54 63.33 63.33 63.27 63.27 0.7K
15:55 63.27 63.27 63.27 63.27 1.0K
15:58 63.32 63.32 63.32 63.32 2.3K
15:59 63.31 63.36 63.31 63.36 8.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available