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 64.01 64.01 63.99 63.99 2.8K
09:33 63.95 63.95 63.95 63.95 0.3K
09:34 63.99 63.99 63.99 63.98 0.5K
09:35 63.95 63.96 63.95 63.96 1.4K
09:42 63.97 63.97 63.95 63.95 0.7K
09:45 64.06 64.06 64.06 64.06 0.7K
09:51 64.08 64.08 64.08 64.08 0.4K
09:58 64.07 64.07 64.07 64.07 0.3K
10:02 64.14 64.14 64.14 64.14 0.5K
10:06 64.09 64.09 64.09 64.09 1.0K
10:08 64.04 64.04 64.04 64.04 1.6K
10:15 64.08 64.08 64.08 64.08 0.2K
10:16 64.08 64.08 64.08 64.08 0.3K
10:17 64.11 64.11 64.09 64.09 1.0K
10:18 64.09 64.09 64.09 64.09 0.3K
10:19 64.08 64.10 64.08 64.10 0.4K
10:20 64.12 64.12 64.12 64.12 0.1K
10:21 64.12 64.12 64.11 64.11 0.7K
10:22 64.13 64.13 64.13 64.13 0.1K
10:23 64.14 64.14 64.14 64.14 1.0K
10:24 64.18 64.18 64.18 64.18 1.6K
10:26 64.15 64.15 64.12 64.12 2.4K
10:29 64.11 64.14 64.11 64.14 1.4K
10:31 64.15 64.15 64.15 64.15 0.6K
10:32 64.18 64.18 64.17 64.17 0.8K
10:34 64.15 64.15 64.15 64.15 0.7K
10:35 64.16 64.16 64.16 64.16 1.0K
10:36 64.17 64.17 64.17 64.17 0.2K
10:37 64.17 64.17 64.15 64.15 0.8K
10:39 64.17 64.17 64.17 64.17 0.3K
10:40 64.18 64.19 64.18 64.19 0.6K
10:41 64.19 64.19 64.15 64.15 3.0K
10:42 64.11 64.11 64.11 64.11 0.3K
10:43 64.12 64.13 64.12 64.13 0.5K
10:44 64.14 64.14 64.14 64.14 0.8K
10:46 64.13 64.13 64.11 64.11 300.3K
10:47 64.07 64.07 64.07 64.07 0.6K
10:49 64.06 64.06 64.04 64.04 0.5K
10:50 64.02 64.02 64.02 64.02 0.3K
10:53 64.05 64.05 64.05 64.05 0.1K
10:55 64.02 64.02 64.02 64.02 8.0K
11:02 63.99 63.99 63.99 63.99 0.5K
11:06 63.96 63.96 63.96 63.96 0.6K
11:13 63.97 63.97 63.97 63.97 0.7K
11:16 64.00 64.00 64.00 64.00 0.4K
11:17 63.98 63.99 63.98 63.99 1.5K
11:19 64.00 64.00 64.00 64.00 0.4K
11:24 64.00 64.03 64.00 64.02 3.4K
11:27 63.96 63.96 63.96 63.96 0.4K
11:29 63.97 63.97 63.95 63.95 0.2K
11:30 63.92 63.92 63.92 63.92 0.2K
11:32 63.94 63.94 63.94 63.94 1.0K
11:35 63.90 63.90 63.90 63.90 0.8K
11:38 63.89 63.89 63.89 63.89 0.8K
11:40 63.83 63.85 63.83 63.85 0.4K
11:42 63.83 63.83 63.83 63.83 0.8K
11:46 63.92 63.92 63.92 63.92 0.4K
11:54 63.95 63.95 63.94 63.94 0.6K
11:57 63.92 63.92 63.92 63.92 0.5K
12:00 64.00 64.00 64.00 64.00 0.3K
12:03 63.99 63.99 63.99 63.99 0.1K
12:04 64.00 64.00 64.00 64.00 0.5K
12:07 63.99 63.99 63.99 63.99 0.2K
12:09 63.97 63.97 63.97 63.97 3.3K
12:12 63.98 63.98 63.98 63.98 0.3K
12:13 63.99 63.99 63.99 63.99 3.7K
12:21 64.04 64.04 64.04 64.04 0.1K
12:22 64.06 64.08 64.06 64.08 4.2K
12:29 64.10 64.10 64.10 64.10 0.3K
12:33 64.09 64.09 64.09 64.09 0.7K
12:39 64.09 64.09 64.09 64.09 0.7K
12:44 64.10 64.10 64.10 64.10 0.3K
12:48 64.07 64.07 64.07 64.07 0.6K
12:49 64.10 64.10 64.10 64.10 0.3K
12:50 64.08 64.08 64.08 64.08 0.3K
12:52 64.10 64.10 64.10 64.10 0.3K
12:56 64.09 64.09 64.09 64.09 0.5K
12:57 64.07 64.07 64.07 64.07 1.3K
13:03 64.08 64.08 64.08 64.08 0.2K
13:04 64.07 64.07 64.07 64.07 0.2K
13:09 64.06 64.06 64.06 64.06 0.5K
13:18 64.01 64.01 64.01 64.01 0.5K
13:24 64.02 64.02 64.02 64.02 0.2K
13:25 64.01 64.01 64.01 64.01 0.4K
13:27 64.04 64.05 64.04 64.05 0.5K
13:35 64.04 64.04 64.04 64.04 0.6K
13:39 64.07 64.07 64.07 64.07 0.5K
13:42 64.11 64.11 64.11 64.11 1.1K
13:43 64.13 64.13 64.13 64.13 0.2K
13:52 64.09 64.09 64.09 64.09 0.8K
14:01 64.14 64.14 64.14 64.14 0.7K
14:03 64.05 64.05 64.05 64.05 0.2K
14:04 64.05 64.05 64.05 64.05 0.4K
14:09 64.05 64.05 64.05 64.05 0.3K
14:10 64.06 64.06 64.06 64.06 0.5K
14:13 64.06 64.06 64.06 64.06 0.7K
14:17 64.02 64.02 64.02 64.02 0.5K
14:28 64.12 64.12 64.12 64.12 0.6K
14:32 64.18 64.18 64.18 64.18 0.9K
14:34 64.24 64.24 64.24 64.24 0.4K
14:37 64.17 64.17 64.17 64.17 0.8K
14:38 64.11 64.11 64.11 64.11 0.7K
14:42 64.05 64.05 64.05 64.05 0.1K
14:43 64.04 64.04 64.04 64.04 0.5K
14:47 64.02 64.02 64.02 64.02 0.1K
14:48 63.98 63.98 63.98 63.98 0.1K
14:49 63.96 63.96 63.96 63.96 0.3K
14:50 63.94 63.94 63.94 63.94 0.3K
14:51 63.89 63.89 63.89 63.89 0.4K
14:53 63.87 63.87 63.87 63.87 0.2K
14:54 63.92 63.92 63.92 63.92 0.4K
14:55 63.85 63.85 63.85 63.85 0.2K
14:57 63.80 63.82 63.80 63.82 3.3K
14:59 63.78 63.78 63.77 63.77 1.4K
15:01 63.77 63.77 63.77 63.77 0.4K
15:03 63.73 63.73 63.73 63.73 0.2K
15:04 63.65 63.65 63.65 63.65 1.4K
15:08 63.63 63.63 63.63 63.63 0.7K
15:11 63.75 63.75 63.74 63.74 1.7K
15:12 63.74 63.74 63.74 63.74 0.4K
15:15 63.76 63.76 63.76 63.76 0.5K
15:16 63.76 63.76 63.66 63.66 1.9K
15:18 63.68 63.68 63.67 63.67 1.5K
15:21 63.68 63.68 63.68 63.68 0.2K
15:22 63.61 63.61 63.61 63.61 0.3K
15:23 63.61 63.61 63.61 63.61 0.2K
15:24 63.59 63.59 63.59 63.59 0.5K
15:26 63.58 63.58 63.58 63.58 0.1K
15:27 63.56 63.59 63.56 63.59 1.2K
15:31 63.60 63.61 63.60 63.61 0.6K
15:32 63.59 63.59 63.59 63.59 1.0K
15:36 63.53 63.53 63.53 63.53 0.5K
15:37 63.53 63.53 63.53 63.53 0.3K
15:38 63.54 63.54 63.54 63.54 0.4K
15:40 63.54 63.54 63.53 63.53 1.0K
15:42 63.49 63.49 63.49 63.49 1.7K
15:44 63.51 63.52 63.51 63.52 3.6K
15:45 63.52 63.52 63.52 63.52 1.4K
15:47 63.63 63.63 63.63 63.63 6.5K
15:48 63.62 63.62 63.62 63.62 2.2K
15:50 63.61 63.61 63.61 63.61 0.6K
15:53 63.58 63.58 63.58 63.58 0.4K
15:54 63.62 63.62 63.62 63.62 1.4K
15:58 63.77 63.77 63.76 63.76 1.1K
15:59 63.73 63.77 63.58 63.77 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available