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 64.56 64.56 64.56 64.56 3.0K
09:33 64.12 64.12 64.12 64.12 0.4K
09:34 64.25 64.25 64.25 64.25 0.1K
09:35 64.18 64.18 64.18 64.18 0.3K
09:36 64.18 64.18 64.18 64.18 0.9K
09:37 64.26 64.26 64.26 64.26 0.5K
09:39 64.33 64.33 64.33 64.33 0.1K
09:46 64.22 64.22 64.18 64.18 0.5K
09:47 64.24 64.24 64.24 64.24 0.3K
09:53 64.17 64.17 64.17 64.17 0.1K
09:54 64.22 64.22 64.22 64.22 0.4K
09:58 64.22 64.22 64.22 64.22 0.5K
10:03 64.25 64.34 64.25 64.34 1.7K
10:04 64.30 64.36 64.30 64.36 1.4K
10:10 64.24 64.24 64.24 64.24 1.0K
10:13 64.15 64.15 64.15 64.15 0.4K
10:15 64.12 64.12 64.12 64.12 0.2K
10:17 64.13 64.13 64.13 64.13 1.4K
10:19 64.07 64.07 64.07 64.07 1.4K
10:21 64.13 64.13 64.13 64.13 0.4K
10:22 64.12 64.12 64.12 64.12 0.4K
10:24 64.12 64.12 64.12 64.12 0.2K
10:25 64.13 64.13 64.13 64.13 0.6K
10:26 64.13 64.13 64.13 64.13 0.5K
10:27 64.10 64.10 64.10 64.10 0.2K
10:28 64.15 64.15 64.15 64.15 0.3K
10:31 64.14 64.14 64.14 64.14 0.2K
10:33 64.10 64.10 64.10 64.10 0.5K
10:34 64.09 64.09 64.07 64.07 1.4K
10:37 64.00 64.00 64.00 64.00 0.5K
10:39 63.96 63.96 63.96 63.96 0.1K
10:44 63.97 63.98 63.97 63.98 1.2K
10:45 63.96 63.96 63.95 63.95 0.8K
10:46 63.93 63.93 63.90 63.90 0.7K
10:51 63.94 63.94 63.94 63.94 0.2K
10:53 63.91 63.91 63.91 63.91 0.3K
10:57 63.97 63.97 63.97 63.97 0.1K
11:00 63.92 63.92 63.92 63.92 0.1K
11:03 63.95 63.95 63.95 63.95 0.6K
11:09 63.89 63.89 63.89 63.89 0.1K
11:11 63.89 63.89 63.88 63.88 1.0K
11:13 63.90 63.90 63.90 63.90 0.5K
11:19 63.93 63.93 63.93 63.93 0.2K
11:21 63.97 63.97 63.97 63.97 0.1K
11:22 63.97 63.97 63.97 63.97 0.6K
11:29 63.96 63.96 63.96 63.95 1.5K
11:30 63.95 63.95 63.95 63.95 0.1K
11:31 63.94 63.94 63.94 63.94 0.4K
11:33 63.95 63.95 63.95 63.95 1.0K
11:35 64.00 64.00 64.00 64.00 0.3K
11:38 63.99 64.01 63.99 64.01 0.3K
11:40 64.00 64.02 64.00 64.02 2.3K
11:42 64.04 64.06 64.04 64.06 0.7K
11:44 64.06 64.06 64.06 64.06 1.0K
11:50 64.01 64.01 64.00 64.00 0.6K
11:54 64.01 64.01 64.01 64.01 0.7K
11:55 64.01 64.01 64.01 64.01 0.2K
11:56 64.01 64.01 64.00 64.00 0.6K
11:59 64.04 64.04 64.04 64.04 0.2K
12:01 64.04 64.04 64.03 64.03 0.8K
12:03 63.98 63.98 63.98 63.98 0.3K
12:05 63.97 63.97 63.97 63.97 0.2K
12:07 63.95 63.96 63.93 63.96 3.0K
12:10 63.93 63.93 63.93 63.93 0.9K
12:14 63.92 63.92 63.92 63.92 0.4K
12:16 63.96 63.98 63.96 63.98 2.1K
12:17 63.93 63.93 63.93 63.93 0.4K
12:23 63.96 63.96 63.96 63.96 0.4K
12:24 63.94 63.94 63.94 63.94 1.1K
12:25 63.93 63.94 63.93 63.94 1.6K
12:27 63.93 63.93 63.93 63.93 1.6K
12:31 63.96 63.96 63.96 63.96 0.4K
12:41 64.03 64.03 64.03 64.03 0.9K
12:54 64.05 64.05 64.05 64.05 0.2K
12:55 64.06 64.06 64.06 64.06 0.4K
12:58 64.03 64.03 64.03 64.03 0.3K
13:04 64.05 64.05 64.05 64.05 0.2K
13:06 64.04 64.04 64.04 64.04 0.7K
13:20 64.03 64.06 64.03 64.06 0.5K
13:21 64.05 64.05 64.05 64.05 0.3K
13:24 64.03 64.03 64.03 64.03 0.2K
13:29 64.07 64.07 64.07 64.07 1.6K
13:32 64.10 64.10 64.10 64.10 0.2K
13:33 64.11 64.11 64.08 64.08 1.0K
13:34 64.10 64.10 64.10 64.10 0.5K
13:41 64.10 64.10 64.08 64.08 0.9K
13:48 64.06 64.06 64.06 64.06 0.3K
13:54 64.08 64.08 64.08 64.08 0.3K
13:59 64.14 64.14 64.14 64.14 0.3K
14:01 64.16 64.16 64.16 64.16 0.4K
14:02 64.14 64.14 64.12 64.12 1.2K
14:14 64.11 64.11 64.11 64.11 0.8K
14:16 64.06 64.06 64.06 64.06 0.2K
14:18 64.09 64.09 64.08 64.08 1.0K
14:27 64.10 64.10 64.10 64.10 0.8K
14:28 64.07 64.07 64.07 64.07 0.5K
14:32 64.06 64.06 64.06 64.06 0.3K
14:36 64.08 64.08 64.08 64.08 0.6K
14:43 64.14 64.14 64.14 64.14 0.2K
14:46 64.16 64.16 64.16 64.16 0.2K
14:55 64.14 64.14 64.12 64.12 2.2K
14:57 64.07 64.07 64.07 64.07 0.6K
15:02 64.12 64.12 64.12 64.12 0.3K
15:03 64.10 64.10 64.10 64.10 0.6K
15:05 64.07 64.07 64.07 64.07 0.5K
15:07 64.05 64.05 64.05 64.05 0.6K
15:09 64.12 64.12 64.12 64.12 0.1K
15:13 64.09 64.09 64.09 64.09 0.8K
15:21 64.14 64.14 64.14 64.14 0.2K
15:22 64.18 64.18 64.18 64.18 0.2K
15:25 64.16 64.16 64.16 64.16 0.2K
15:26 64.19 64.19 64.19 64.19 1.3K
15:28 64.17 64.19 64.17 64.19 1.0K
15:30 64.17 64.17 64.17 64.17 0.3K
15:35 64.19 64.19 64.18 64.18 0.4K
15:36 64.18 64.18 64.18 64.18 0.9K
15:38 64.18 64.18 64.18 64.18 0.8K
15:39 64.17 64.17 64.15 64.15 2.8K
15:40 64.14 64.14 64.14 64.14 1.6K
15:41 64.12 64.12 64.12 64.12 1.7K
15:43 64.13 64.13 64.12 64.12 0.6K
15:44 64.12 64.12 64.12 64.12 1.1K
15:45 64.17 64.17 64.17 64.17 0.2K
15:46 64.17 64.18 64.17 64.17 1.8K
15:48 64.20 64.20 64.20 64.20 0.3K
15:50 64.17 64.17 64.17 64.17 0.3K
15:51 64.16 64.16 64.16 64.16 0.6K
15:53 64.18 64.18 64.18 64.18 1.0K
15:58 64.13 64.16 64.13 64.16 0.6K
15:59 64.16 64.17 64.14 64.14 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available