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 64.47 64.47 64.47 64.47 4.2K
09:35 64.33 64.33 64.33 64.33 0.5K
09:39 64.34 64.34 64.34 64.34 0.1K
09:41 64.23 64.23 64.23 64.23 0.2K
09:44 64.33 64.33 64.33 64.33 0.5K
09:49 64.42 64.42 64.42 64.42 1.1K
10:00 64.61 64.61 64.61 64.61 0.1K
10:03 64.63 64.67 64.63 64.67 0.8K
10:07 64.75 64.75 64.75 64.75 0.3K
10:08 64.76 64.76 64.76 64.76 1.4K
10:13 64.82 64.82 64.82 64.82 0.2K
10:14 64.84 64.84 64.84 64.84 0.1K
10:15 64.87 64.87 64.87 64.87 0.5K
10:17 64.87 64.87 64.87 64.87 0.6K
10:20 64.95 64.95 64.92 64.92 1.6K
10:21 64.94 64.94 64.92 64.92 0.4K
10:23 64.92 64.92 64.92 64.92 0.7K
10:25 64.87 64.87 64.87 64.87 1.1K
10:32 65.00 65.00 65.00 65.00 0.6K
10:34 65.05 65.05 65.04 65.04 0.9K
10:36 65.05 65.05 65.05 65.05 0.9K
10:38 65.03 65.03 65.03 65.03 0.2K
10:40 65.03 65.03 65.03 65.03 0.4K
10:43 65.15 65.15 65.15 65.15 0.4K
10:45 65.10 65.10 65.08 65.08 0.4K
10:46 65.03 65.03 65.03 65.03 0.4K
10:47 65.00 65.00 65.00 65.00 1.2K
10:52 65.06 65.06 65.06 65.06 0.1K
10:55 65.13 65.13 65.10 65.10 0.3K
10:59 65.11 65.11 65.11 65.11 0.1K
11:00 65.13 65.13 65.13 65.13 1.3K
11:03 65.19 65.19 65.18 65.18 0.4K
11:04 65.24 65.24 65.24 65.24 0.7K
11:07 65.31 65.31 65.31 65.31 0.2K
11:09 65.28 65.28 65.28 65.28 0.5K
11:10 65.31 65.31 65.31 65.31 3.3K
11:14 65.30 65.30 65.30 65.30 1.5K
11:16 65.28 65.28 65.28 65.28 0.2K
11:17 65.26 65.26 65.26 65.26 0.9K
11:18 65.25 65.25 65.25 65.25 0.3K
11:19 65.23 65.23 65.23 65.22 0.6K
11:20 65.19 65.19 65.18 65.18 0.4K
11:21 65.15 65.15 65.12 65.12 0.7K
11:22 65.14 65.14 65.12 65.12 0.9K
11:24 65.04 65.04 65.04 65.04 1.5K
11:26 65.05 65.05 65.05 65.05 0.3K
11:27 65.02 65.02 65.02 65.02 1.8K
11:34 65.02 65.02 65.02 65.02 0.4K
11:35 64.99 64.99 64.98 64.98 0.3K
11:36 65.02 65.02 65.02 65.02 0.6K
11:37 65.04 65.04 65.04 65.04 0.3K
11:40 64.98 64.98 64.97 64.97 1.2K
11:47 65.03 65.03 65.01 65.02 1.2K
11:48 65.00 65.00 64.99 64.99 0.6K
11:49 64.99 64.99 64.99 64.99 0.3K
11:50 65.01 65.01 65.01 65.01 0.2K
11:54 65.01 65.01 65.00 65.00 0.2K
11:55 64.97 64.97 64.97 64.97 0.1K
11:56 64.97 64.97 64.97 64.97 0.3K
12:00 64.93 64.93 64.93 64.93 0.6K
12:02 64.93 64.93 64.93 64.93 0.5K
12:09 65.00 65.00 65.00 65.00 0.1K
12:11 64.98 64.98 64.98 64.98 0.1K
12:12 64.97 64.97 64.97 64.97 1.7K
12:15 64.96 64.96 64.96 64.96 0.3K
12:16 64.98 64.98 64.98 64.98 0.5K
12:18 64.97 64.97 64.97 64.97 0.2K
12:20 64.99 64.99 64.99 64.99 0.3K
12:22 64.93 64.93 64.93 64.93 0.5K
12:26 64.94 64.94 64.94 64.94 0.2K
12:28 64.96 64.96 64.96 64.96 0.3K
12:31 64.96 64.97 64.96 64.97 0.6K
12:34 64.97 64.97 64.97 64.97 0.2K
12:36 64.95 64.95 64.95 64.95 0.1K
12:37 64.97 64.97 64.97 64.97 0.4K
12:38 64.95 64.95 64.95 64.95 0.3K
12:40 64.95 64.95 64.95 64.95 0.1K
12:42 64.97 64.97 64.97 64.97 0.4K
12:46 64.93 64.94 64.93 64.94 1.2K
12:57 64.91 64.91 64.91 64.91 0.3K
12:58 64.88 64.88 64.87 64.87 0.8K
13:03 64.90 64.90 64.90 64.90 0.3K
13:06 64.97 64.97 64.97 64.97 0.4K
13:11 64.97 64.97 64.97 64.97 1.2K
13:19 65.03 65.03 65.03 65.03 0.2K
13:20 65.02 65.02 65.02 65.02 0.1K
13:23 64.99 64.99 64.99 64.99 0.4K
13:24 65.01 65.01 65.01 65.01 0.3K
13:26 65.03 65.03 65.03 65.03 1.3K
13:29 65.02 65.02 65.02 65.02 0.7K
13:33 65.01 65.01 65.01 65.01 0.3K
13:35 65.00 65.00 65.00 65.00 0.4K
13:40 64.96 64.96 64.96 64.96 0.2K
13:41 64.95 64.95 64.95 64.95 0.2K
13:42 64.96 64.99 64.96 64.99 0.2K
13:43 65.00 65.01 65.00 65.01 0.5K
13:45 65.01 65.01 65.01 65.01 0.3K
13:47 65.00 65.00 65.00 65.00 0.2K
13:48 65.01 65.02 65.01 65.02 2.6K
13:49 65.00 65.00 64.99 64.99 0.7K
13:52 65.05 65.05 65.05 65.05 0.3K
13:53 65.05 65.05 65.05 65.05 0.2K
13:55 65.09 65.09 65.09 65.09 0.2K
13:58 65.05 65.05 65.05 65.05 0.5K
14:01 65.06 65.06 65.06 65.06 1.0K
14:04 65.06 65.06 65.06 65.06 0.5K
14:07 65.07 65.07 65.07 65.07 1.9K
14:08 65.01 65.01 65.01 65.01 0.3K
14:12 65.03 65.03 65.03 65.03 0.7K
14:14 65.01 65.01 64.99 64.99 1.1K
14:20 65.01 65.02 65.01 65.02 0.3K
14:21 65.03 65.03 65.03 65.03 0.4K
14:23 65.03 65.03 65.03 65.03 0.2K
14:24 65.02 65.02 65.02 65.02 0.2K
14:25 65.01 65.01 65.01 65.01 0.2K
14:26 65.02 65.02 65.01 65.01 0.3K
14:30 65.01 65.01 64.99 64.99 1.3K
14:32 64.98 64.98 64.96 64.96 0.4K
14:33 64.94 64.94 64.94 64.94 0.3K
14:38 64.92 64.92 64.92 64.92 0.4K
14:40 64.88 64.89 64.88 64.89 0.7K
14:43 64.90 64.90 64.90 64.90 0.1K
14:44 64.90 64.90 64.90 64.90 0.3K
14:45 64.92 64.92 64.92 64.92 0.1K
14:48 64.89 64.89 64.89 64.89 0.8K
14:53 64.86 64.86 64.86 64.86 0.2K
14:54 64.86 64.86 64.86 64.86 0.7K
15:00 64.91 64.91 64.91 64.91 0.6K
15:04 64.93 64.93 64.93 64.93 0.9K
15:10 64.93 64.95 64.93 64.95 0.7K
15:15 64.99 64.99 64.97 64.97 0.6K
15:16 64.97 64.97 64.97 64.97 0.9K
15:17 65.00 65.00 65.00 65.00 0.9K
15:23 64.96 64.96 64.96 64.96 0.7K
15:26 64.92 64.92 64.92 64.92 0.3K
15:27 64.91 64.91 64.91 64.91 1.1K
15:28 64.91 64.91 64.91 64.91 1.1K
15:39 64.86 64.86 64.86 64.86 0.6K
15:42 64.89 64.90 64.89 64.90 0.9K
15:45 64.90 64.91 64.90 64.91 3.7K
15:46 64.89 64.89 64.89 64.89 1.8K
15:48 64.87 64.87 64.87 64.87 1.0K
15:49 64.87 64.87 64.85 64.85 1.5K
15:50 64.83 64.83 64.83 64.83 0.2K
15:51 64.84 64.84 64.84 64.84 0.2K
15:52 64.76 64.78 64.76 64.77 9.5K
15:54 64.76 64.76 64.76 64.76 0.9K
15:55 64.75 64.75 64.75 64.75 0.2K
15:57 64.76 64.77 64.76 64.77 1.3K
15:59 64.80 64.80 64.77 64.77 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available