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 62.99 62.99 62.99 62.99 7.4K
09:33 62.85 62.85 62.85 62.85 0.5K
09:38 63.00 63.00 63.00 63.00 0.6K
09:41 62.99 62.99 62.89 62.89 2.9K
09:42 62.87 62.87 62.79 62.80 0.9K
09:45 62.79 62.82 62.79 62.82 1.6K
09:48 62.85 62.85 62.85 62.85 0.2K
09:49 62.79 62.79 62.77 62.77 1.0K
09:52 62.78 62.78 62.78 62.78 1.5K
09:53 62.84 62.84 62.84 62.84 0.4K
09:54 62.87 62.87 62.87 62.87 0.2K
09:56 62.84 62.84 62.79 62.79 0.8K
10:00 62.83 62.83 62.83 62.83 7.3K
10:01 62.77 62.90 62.77 62.90 17.6K
10:02 62.89 62.89 62.89 62.89 0.3K
10:05 62.85 62.85 62.85 62.85 0.7K
10:06 62.88 62.88 62.88 62.88 0.2K
10:07 62.90 62.90 62.88 62.88 0.4K
10:11 62.91 62.91 62.91 62.91 0.1K
10:12 62.89 62.90 62.89 62.90 1.4K
10:15 62.95 62.97 62.95 62.97 1.0K
10:16 62.97 62.97 62.94 62.94 0.5K
10:17 62.92 62.92 62.92 62.92 0.3K
10:21 62.99 62.99 62.99 62.99 0.6K
10:22 63.02 63.02 63.02 63.02 0.6K
10:23 62.97 62.97 62.97 62.97 0.3K
10:25 63.00 63.00 63.00 63.00 0.6K
10:26 63.01 63.01 63.01 63.01 0.1K
10:29 62.96 62.96 62.95 62.95 1.2K
10:32 63.02 63.02 63.02 63.02 0.2K
10:33 63.02 63.02 63.02 63.02 0.2K
10:35 63.04 63.06 63.04 63.06 0.6K
10:40 63.01 63.01 63.01 63.01 0.8K
10:46 63.05 63.05 63.05 63.05 0.1K
10:47 63.04 63.04 63.04 63.04 0.4K
10:48 63.04 63.04 63.04 63.04 0.1K
10:49 63.06 63.06 63.06 63.06 1.1K
10:51 63.05 63.07 63.05 63.07 0.8K
10:52 63.03 63.03 63.03 63.03 0.5K
10:53 63.03 63.03 63.03 63.03 0.8K
10:57 63.07 63.07 63.07 63.07 0.9K
11:00 63.08 63.08 63.08 63.08 0.2K
11:02 63.10 63.10 63.10 63.10 0.7K
11:04 63.11 63.11 63.11 63.11 0.2K
11:07 63.03 63.03 63.03 63.03 3.6K
11:10 63.00 63.00 63.00 63.00 0.4K
11:23 63.05 63.05 63.05 63.05 0.3K
11:26 63.04 63.04 63.04 63.04 0.2K
11:27 63.01 63.01 63.01 63.01 0.5K
11:35 63.03 63.04 63.03 63.04 0.7K
11:36 63.03 63.03 63.03 63.03 0.3K
11:37 63.03 63.05 63.00 63.05 10.4K
11:38 63.05 63.05 63.05 63.05 0.9K
11:42 63.05 63.05 63.05 63.05 1.8K
11:43 63.04 63.04 63.04 63.04 0.3K
11:44 63.05 63.05 63.05 63.05 0.3K
11:47 63.06 63.06 63.06 63.06 1.5K
11:48 63.04 63.04 63.04 63.04 0.2K
11:50 63.06 63.06 63.06 63.06 0.4K
11:52 63.09 63.09 63.09 63.09 0.7K
11:54 63.06 63.06 63.06 63.06 0.3K
11:56 63.09 63.09 63.09 63.09 0.9K
11:57 63.10 63.10 63.10 63.10 1.1K
12:02 63.12 63.17 63.12 63.17 0.7K
12:04 63.27 63.27 63.27 63.27 0.3K
12:06 63.28 63.28 63.28 63.28 0.2K
12:07 63.31 63.31 63.31 63.31 0.5K
12:08 63.32 63.32 63.32 63.32 0.5K
12:09 63.37 63.37 63.36 63.36 1.6K
12:11 63.34 63.34 63.34 63.34 0.2K
12:12 63.34 63.34 63.34 63.34 0.3K
12:16 63.28 63.28 63.28 63.28 0.3K
12:17 63.25 63.25 63.25 63.25 0.1K
12:19 63.30 63.30 63.30 63.30 0.5K
12:26 63.27 63.27 63.27 63.27 0.3K
12:27 63.27 63.31 63.27 63.31 1.7K
12:28 63.29 63.29 63.29 63.29 0.3K
12:29 63.33 63.33 63.33 63.33 0.1K
12:32 63.31 63.31 63.31 63.31 0.2K
12:33 63.29 63.31 63.29 63.31 0.8K
12:37 63.30 63.30 63.30 63.30 0.1K
12:38 63.26 63.26 63.26 63.26 2.7K
12:39 63.25 63.25 63.25 63.25 1.0K
12:43 63.28 63.28 63.28 63.28 0.3K
12:48 63.26 63.26 63.26 63.26 0.3K
12:49 63.24 63.26 63.24 63.26 1.1K
12:50 63.28 63.28 63.28 63.28 0.4K
12:57 63.32 63.33 63.31 63.31 2.1K
12:59 63.32 63.32 63.32 63.32 0.7K
13:08 63.39 63.39 63.39 63.39 0.1K
13:09 63.38 63.39 63.38 63.39 0.3K
13:11 63.40 63.40 63.39 63.39 3.0K
13:12 63.38 63.38 63.38 63.38 0.3K
13:14 63.37 63.37 63.37 63.37 0.1K
13:16 63.36 63.36 63.36 63.36 0.2K
13:18 63.38 63.38 63.38 63.38 0.4K
13:20 63.36 63.36 63.36 63.36 0.2K
13:21 63.33 63.33 63.33 63.33 0.3K
13:28 63.33 63.33 63.33 63.33 1.6K
13:30 63.29 63.29 63.29 63.29 0.2K
13:31 63.28 63.28 63.28 63.28 0.6K
13:33 63.30 63.30 63.30 63.30 0.3K
13:36 63.30 63.30 63.30 63.30 0.3K
13:38 63.31 63.31 63.31 63.31 1.2K
13:42 63.32 63.33 63.32 63.33 0.9K
13:44 63.34 63.34 63.34 63.34 0.7K
13:47 63.39 63.39 63.39 63.39 7.2K
13:49 63.43 63.43 63.43 63.43 0.4K
13:50 63.41 63.41 63.41 63.41 0.9K
13:51 63.44 63.44 63.44 63.44 0.1K
13:53 63.43 63.43 63.43 63.43 1.0K
13:59 63.45 63.45 63.45 63.45 0.4K
14:00 63.46 63.46 63.46 63.46 0.2K
14:01 63.48 63.48 63.48 63.48 1.2K
14:02 63.49 63.49 63.49 63.49 0.1K
14:04 63.49 63.49 63.49 63.49 0.3K
14:09 63.52 63.52 63.51 63.51 2.0K
14:12 63.50 63.50 63.50 63.50 0.8K
14:16 63.50 63.50 63.49 63.49 0.8K
14:20 63.50 63.50 63.50 63.50 0.6K
14:22 63.48 63.48 63.48 63.48 0.3K
14:26 63.52 63.52 63.52 63.52 0.1K
14:30 63.51 63.51 63.51 63.51 0.4K
14:31 63.51 63.51 63.51 63.51 0.1K
14:32 63.50 63.50 63.50 63.50 1.8K
14:39 63.54 63.54 63.54 63.54 0.7K
14:43 63.54 63.54 63.54 63.54 0.7K
14:44 63.54 63.54 63.54 63.54 0.2K
14:47 63.54 63.54 63.54 63.54 0.8K
14:49 63.52 63.52 63.52 63.52 0.2K
14:50 63.52 63.52 63.52 63.52 1.0K
14:52 63.54 63.54 63.54 63.54 0.6K
14:57 63.51 63.54 63.51 63.54 0.6K
15:01 63.58 63.59 63.58 63.59 0.6K
15:02 63.59 63.59 63.59 63.59 1.1K
15:07 63.56 63.56 63.56 63.56 0.3K
15:09 63.56 63.57 63.56 63.57 1.3K
15:12 63.55 63.55 63.55 63.55 0.1K
15:13 63.55 63.55 63.55 63.55 0.2K
15:15 63.56 63.57 63.56 63.56 1.5K
15:17 63.59 63.59 63.59 63.59 0.8K
15:18 63.56 63.56 63.56 63.56 0.9K
15:23 63.59 63.59 63.59 63.59 0.2K
15:25 63.61 63.61 63.61 63.61 0.2K
15:26 63.60 63.60 63.60 63.60 1.0K
15:29 63.64 63.64 63.64 63.64 1.3K
15:31 63.62 63.62 63.62 63.62 0.4K
15:35 63.68 63.68 63.68 63.68 16.1K
15:36 63.67 63.67 63.67 63.67 1.2K
15:37 63.68 63.68 63.68 63.68 1.5K
15:38 63.67 63.67 63.67 63.67 0.2K
15:39 63.67 63.67 63.67 63.67 0.4K
15:40 63.68 63.68 63.68 63.68 0.4K
15:41 63.69 63.69 63.69 63.69 0.2K
15:42 63.69 63.71 63.69 63.71 2.3K
15:43 63.73 63.73 63.73 63.73 1.2K
15:45 63.70 63.70 63.68 63.68 3.3K
15:46 63.68 63.68 63.68 63.68 0.7K
15:47 63.70 63.70 63.68 63.68 6.1K
15:48 63.68 63.68 63.68 63.68 0.4K
15:49 63.70 63.70 63.70 63.70 1.3K
15:50 63.68 63.68 63.68 63.68 0.6K
15:51 63.63 63.63 63.62 63.62 2.5K
15:54 63.57 63.57 63.57 63.57 0.9K
15:55 63.57 63.57 63.57 63.57 0.3K
15:58 63.61 63.61 63.59 63.59 2.4K
15:59 63.58 63.58 63.58 63.58 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available