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 63.29 63.29 63.29 63.29 4.2K
09:31 63.52 63.52 63.52 63.52 0.2K
09:33 63.45 63.45 63.45 63.45 1.8K
09:35 63.48 63.48 63.48 63.48 0.7K
09:37 63.48 63.48 63.48 63.48 1.1K
09:38 63.48 63.51 63.48 63.51 0.7K
09:39 63.51 63.51 63.51 63.51 3.9K
09:43 63.53 63.53 63.53 63.53 0.1K
09:44 63.45 63.45 63.45 63.45 1.0K
09:45 63.46 63.46 63.46 63.46 0.9K
09:51 63.56 63.56 63.54 63.54 0.8K
09:55 63.60 63.60 63.60 63.60 0.7K
09:59 63.53 63.56 63.53 63.56 0.5K
10:01 63.49 63.49 63.49 63.49 0.1K
10:02 63.49 63.49 63.49 63.49 2.7K
10:08 63.40 63.40 63.40 63.40 0.4K
10:13 63.39 63.39 63.38 63.38 0.3K
10:15 63.39 63.39 63.39 63.39 0.3K
10:16 63.40 63.40 63.40 63.40 0.2K
10:17 63.41 63.41 63.41 63.41 1.4K
10:22 63.47 63.47 63.47 63.47 0.7K
10:23 63.41 63.41 63.41 63.41 1.0K
10:33 63.59 63.59 63.59 63.59 0.8K
10:36 63.58 63.58 63.56 63.56 0.4K
10:39 63.57 63.57 63.57 63.57 0.1K
10:40 63.58 63.58 63.58 63.58 1.9K
10:45 63.64 63.64 63.64 63.64 0.3K
10:54 63.73 63.73 63.69 63.69 0.7K
10:56 63.72 63.74 63.72 63.74 0.3K
11:00 63.72 63.72 63.72 63.72 0.7K
11:04 63.80 63.80 63.80 63.80 0.1K
11:05 63.81 63.81 63.81 63.81 0.3K
11:07 63.81 63.81 63.81 63.81 0.2K
11:08 63.77 63.77 63.77 63.77 1.3K
11:12 63.79 63.79 63.79 63.79 0.2K
11:15 63.77 63.77 63.77 63.77 0.7K
11:16 63.64 63.64 63.58 63.58 0.7K
11:21 63.46 63.46 63.44 63.44 0.8K
11:24 63.45 63.45 63.45 63.45 0.6K
11:27 63.48 63.48 63.48 63.48 0.8K
11:30 63.50 63.50 63.50 63.50 0.1K
11:35 63.38 63.38 63.38 63.38 0.1K
11:36 63.37 63.37 63.37 63.37 0.7K
11:37 63.39 63.39 63.39 63.39 0.6K
11:38 63.36 63.36 63.36 63.36 0.5K
11:39 63.40 63.40 63.40 63.40 1.1K
11:44 63.61 63.61 63.61 63.61 0.2K
11:47 63.56 63.56 63.56 63.56 0.2K
11:48 63.49 63.49 63.49 63.49 0.5K
11:52 63.55 63.55 63.55 63.55 0.3K
11:54 63.58 63.58 63.58 63.58 0.1K
11:55 63.61 63.66 63.61 63.66 0.5K
11:56 63.73 63.73 63.73 63.73 0.3K
11:59 63.75 63.75 63.75 63.75 1.4K
12:02 63.63 63.63 63.63 63.63 0.3K
12:03 63.68 63.68 63.68 63.68 1.0K
12:06 63.70 63.70 63.70 63.70 0.3K
12:07 63.71 63.71 63.71 63.71 0.2K
12:10 63.63 63.63 63.63 63.63 0.1K
12:11 63.63 63.63 63.63 63.63 0.1K
12:14 63.60 63.60 63.60 63.60 0.3K
12:18 63.60 63.60 63.60 63.60 4.5K
12:20 63.57 63.57 63.57 63.57 0.4K
12:21 63.57 63.57 63.57 63.57 1.2K
12:26 63.55 63.55 63.55 63.55 1.8K
12:27 63.56 63.56 63.56 63.56 0.4K
12:31 63.60 63.60 63.60 63.60 0.4K
12:32 63.64 63.64 63.64 63.64 0.5K
12:33 63.68 63.68 63.68 63.68 0.1K
12:34 63.65 63.65 63.65 63.65 0.2K
12:37 63.69 63.69 63.69 63.69 0.2K
12:40 63.68 63.68 63.68 63.68 0.1K
12:41 63.68 63.68 63.68 63.68 0.2K
12:44 63.65 63.65 63.65 63.65 0.3K
12:48 63.59 63.61 63.59 63.60 0.9K
12:53 63.72 63.72 63.72 63.72 0.2K
12:54 63.72 63.72 63.72 63.72 0.2K
12:57 63.72 63.72 63.72 63.72 0.1K
13:00 63.72 63.72 63.70 63.70 1.9K
13:03 63.73 63.73 63.73 63.73 0.2K
13:04 63.71 63.71 63.69 63.69 0.4K
13:06 63.68 63.68 63.68 63.68 0.3K
13:07 63.67 63.67 63.67 63.67 0.2K
13:08 63.67 63.67 63.67 63.67 0.1K
13:09 63.67 63.67 63.67 63.67 0.2K
13:20 63.72 63.72 63.72 63.72 0.2K
13:21 63.70 63.70 63.70 63.70 0.1K
13:22 63.71 63.71 63.71 63.71 0.7K
13:25 63.74 63.74 63.73 63.73 0.2K
13:26 63.73 63.73 63.73 63.73 0.3K
13:27 63.72 63.72 63.72 63.72 0.2K
13:28 63.71 63.71 63.71 63.71 0.4K
13:33 63.70 63.70 63.70 63.70 0.3K
13:34 63.66 63.66 63.66 63.66 0.2K
13:35 63.67 63.67 63.67 63.67 0.2K
13:36 63.70 63.70 63.70 63.70 0.7K
13:39 63.75 63.75 63.75 63.75 0.4K
13:41 63.75 63.75 63.75 63.75 0.3K
13:44 63.75 63.75 63.75 63.75 5.9K
13:47 63.74 63.74 63.74 63.74 0.3K
13:53 63.73 63.73 63.73 63.73 0.4K
13:54 63.71 63.71 63.71 63.71 0.5K
14:00 63.69 63.70 63.69 63.70 1.0K
14:04 63.76 63.78 63.76 63.78 0.6K
14:05 63.78 63.78 63.78 63.78 0.1K
14:07 63.77 63.77 63.77 63.77 0.3K
14:09 63.77 63.77 63.77 63.77 0.3K
14:13 63.70 63.70 63.69 63.69 0.4K
14:14 63.67 63.67 63.67 63.67 0.5K
14:15 63.67 63.67 63.67 63.67 0.7K
14:18 63.66 63.66 63.63 63.63 1.0K
14:21 63.60 63.60 63.60 63.60 0.9K
14:28 63.65 63.65 63.65 63.65 0.6K
14:33 63.70 63.70 63.70 63.70 0.1K
14:37 63.72 63.72 63.72 63.72 0.1K
14:38 63.72 63.72 63.72 63.72 0.3K
14:41 63.75 63.75 63.75 63.75 0.5K
14:43 63.75 63.75 63.75 63.75 0.2K
14:45 63.76 63.76 63.76 63.76 0.1K
14:46 63.75 63.75 63.75 63.75 0.9K
14:58 63.79 63.79 63.79 63.79 0.6K
14:59 63.79 63.79 63.79 63.79 0.3K
15:00 63.79 63.79 63.79 63.79 0.7K
15:02 63.82 63.82 63.82 63.82 0.3K
15:03 63.78 63.78 63.78 63.78 0.4K
15:05 63.76 63.76 63.76 63.76 0.6K
15:13 63.77 63.77 63.77 63.77 0.6K
15:18 63.80 63.80 63.80 63.80 0.7K
15:20 63.78 63.78 63.78 63.78 0.2K
15:21 63.78 63.80 63.78 63.80 1.0K
15:22 63.77 63.78 63.77 63.78 0.3K
15:23 63.76 63.76 63.76 63.76 1.4K
15:27 63.79 63.79 63.79 63.79 1.2K
15:28 63.78 63.79 63.78 63.79 3.6K
15:29 63.79 63.79 63.79 63.79 0.2K
15:30 63.79 63.79 63.78 63.79 1.7K
15:33 63.77 63.77 63.77 63.77 0.3K
15:34 63.77 63.77 63.75 63.75 3.3K
15:35 63.75 63.75 63.75 63.75 0.9K
15:39 63.78 63.78 63.78 63.78 0.2K
15:40 63.80 63.80 63.79 63.79 1.2K
15:44 63.80 63.80 63.80 63.80 0.1K
15:45 63.78 63.78 63.76 63.76 1.3K
15:46 63.78 63.78 63.78 63.78 0.4K
15:47 63.81 63.83 63.81 63.83 3.5K
15:49 63.82 63.82 63.82 63.82 1.4K
15:50 63.79 63.79 63.78 63.78 0.4K
15:52 63.78 63.78 63.76 63.78 9.4K
15:53 63.74 63.74 63.74 63.74 0.7K
15:55 63.77 63.77 63.77 63.77 1.2K
15:58 63.78 63.78 63.77 63.77 0.6K
15:59 63.77 63.78 63.75 63.76 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available