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 62.06 62.06 62.06 62.06 7.1K
09:34 62.38 62.38 62.30 62.30 1.7K
09:40 62.43 62.43 62.43 62.43 1.0K
09:49 62.33 62.33 62.32 62.32 0.6K
09:52 62.39 62.39 62.39 62.39 0.4K
09:54 62.30 62.30 62.30 62.30 0.2K
09:56 62.34 62.34 62.34 62.34 0.4K
09:57 62.36 62.36 62.35 62.35 0.8K
09:58 62.34 62.34 62.28 62.28 15.2K
10:01 62.22 62.22 62.20 62.20 1.3K
10:02 62.13 62.13 62.13 62.13 0.6K
10:06 62.21 62.21 62.21 62.21 0.4K
10:07 62.12 62.12 62.12 62.12 1.2K
10:08 62.05 62.10 62.03 62.10 1.5K
10:12 62.12 62.13 62.12 62.13 0.8K
10:13 62.11 62.11 62.11 62.11 0.2K
10:15 62.05 62.06 62.05 62.06 0.3K
10:16 62.08 62.10 62.05 62.10 1.2K
10:17 62.06 62.06 62.06 62.06 0.7K
10:19 61.96 61.96 61.96 61.96 0.1K
10:21 62.00 62.00 62.00 62.00 0.3K
10:22 62.00 62.00 61.94 61.94 0.8K
10:24 61.90 61.94 61.90 61.94 1.1K
10:26 62.02 62.02 62.02 62.02 0.4K
10:27 62.03 62.03 62.03 62.03 0.3K
10:30 62.06 62.06 62.06 62.06 0.2K
10:32 62.07 62.07 62.07 62.07 0.8K
10:35 61.98 61.98 61.98 61.98 0.7K
10:37 61.95 61.95 61.95 61.95 0.3K
10:38 61.94 61.94 61.94 61.94 0.2K
10:39 61.94 61.94 61.94 61.94 0.6K
10:40 61.94 61.95 61.94 61.95 1.1K
10:42 61.94 61.94 61.94 61.94 1.5K
10:46 61.95 61.95 61.94 61.94 1.3K
10:47 61.94 61.94 61.90 61.90 0.5K
10:48 61.93 61.93 61.93 61.93 0.3K
10:49 61.92 61.92 61.92 61.92 0.1K
10:50 61.95 61.95 61.95 61.95 0.8K
10:55 62.00 62.05 62.00 62.05 0.5K
10:57 61.99 61.99 61.99 61.99 0.2K
11:00 62.00 62.00 62.00 62.00 0.5K
11:03 62.07 62.07 62.07 62.07 0.8K
11:04 62.10 62.10 62.10 62.10 0.2K
11:05 62.07 62.07 62.07 62.07 0.2K
11:06 62.02 62.02 62.02 62.02 0.7K
11:10 62.05 62.05 62.05 62.05 0.3K
11:12 62.19 62.19 62.19 62.19 1.6K
11:16 62.21 62.21 62.21 62.21 0.3K
11:17 62.16 62.16 62.16 62.16 4.5K
11:18 62.14 62.15 62.14 62.15 0.9K
11:23 62.13 62.13 62.13 62.13 0.3K
11:25 62.19 62.19 62.19 62.19 0.4K
11:29 62.19 62.19 62.19 62.19 1.1K
11:34 62.10 62.10 62.10 62.10 0.3K
11:38 62.10 62.10 62.10 62.10 0.1K
11:39 62.11 62.11 62.11 62.11 2.2K
11:42 62.23 62.23 62.23 62.23 1.2K
11:43 62.25 62.25 62.25 62.25 0.1K
11:44 62.28 62.28 62.28 62.28 0.7K
11:48 62.28 62.28 62.28 62.28 0.6K
11:50 62.27 62.27 62.27 62.27 0.3K
11:52 62.27 62.27 62.27 62.27 0.1K
11:54 62.29 62.29 62.29 62.29 0.2K
11:55 62.28 62.28 62.28 62.28 0.2K
11:57 62.27 62.29 62.27 62.29 0.6K
11:58 62.28 62.28 62.28 62.28 0.3K
12:01 62.32 62.32 62.32 62.32 1.0K
12:05 62.40 62.40 62.40 62.40 0.2K
12:06 62.39 62.39 62.39 62.39 5.7K
12:17 62.45 62.45 62.45 62.45 0.5K
12:19 62.43 62.43 62.43 62.43 0.5K
12:24 62.46 62.46 62.46 62.46 0.6K
12:28 62.42 62.42 62.42 62.42 0.2K
12:31 62.37 62.37 62.37 62.37 0.2K
12:33 62.40 62.40 62.40 62.40 0.4K
12:35 62.42 62.42 62.42 62.42 0.8K
12:47 62.33 62.33 62.33 62.33 0.2K
12:48 62.29 62.29 62.29 62.29 0.5K
12:49 62.31 62.31 62.30 62.30 1.6K
12:52 62.31 62.31 62.31 62.31 0.4K
12:53 62.34 62.34 62.34 62.34 11.6K
12:56 62.27 62.27 62.27 62.27 0.1K
12:57 62.22 62.22 62.22 62.22 0.2K
12:58 62.24 62.26 62.23 62.24 30.8K
12:59 62.23 62.23 62.23 62.23 1.3K
13:04 62.27 62.27 62.27 62.27 0.4K
13:07 62.29 62.29 62.29 62.29 0.5K
13:10 62.26 62.27 62.26 62.27 4.8K
13:11 62.31 62.31 62.31 62.31 0.5K
13:13 62.31 62.31 62.31 62.31 0.3K
13:16 62.31 62.31 62.31 62.31 13.3K
13:17 62.34 62.35 62.33 62.35 1.0K
13:20 62.33 62.34 62.33 62.34 1.1K
13:23 62.40 62.40 62.40 62.40 0.3K
13:24 62.42 62.42 62.36 62.36 14.0K
13:25 62.37 62.37 62.37 62.37 0.3K
13:27 62.36 62.36 62.36 62.36 0.5K
13:29 62.32 62.33 62.32 62.33 1.1K
13:39 62.26 62.26 62.26 62.26 0.7K
13:42 62.28 62.28 62.28 62.28 0.4K
13:47 62.25 62.25 62.25 62.25 0.2K
13:48 62.23 62.23 62.23 62.23 2.3K
13:58 62.24 62.24 62.24 62.24 0.3K
14:00 62.24 62.24 62.24 62.24 0.2K
14:01 62.23 62.23 62.23 62.23 0.2K
14:02 62.21 62.21 62.21 62.21 0.1K
14:03 62.23 62.23 62.23 62.23 0.4K
14:11 62.28 62.28 62.28 62.28 2.0K
14:15 62.24 62.24 62.24 62.24 0.4K
14:17 62.26 62.26 62.26 62.26 0.4K
14:18 62.31 62.31 62.31 62.31 0.3K
14:20 62.28 62.28 62.28 62.28 0.7K
14:29 62.39 62.40 62.39 62.40 1.0K
14:30 62.39 62.39 62.39 62.39 0.5K
14:33 62.46 62.46 62.46 62.46 0.1K
14:35 62.45 62.45 62.45 62.45 1.5K
14:37 62.51 62.51 62.51 62.51 0.1K
14:38 62.52 62.52 62.50 62.52 100.6K
14:41 62.48 62.48 62.47 62.47 5.6K
14:42 62.52 62.52 62.52 62.52 0.3K
14:44 62.55 62.55 62.55 62.55 0.4K
14:45 62.55 62.55 62.55 62.55 1.0K
14:46 62.53 62.53 62.53 62.53 0.5K
14:50 62.47 62.47 62.47 62.47 0.9K
14:52 62.43 62.43 62.43 62.43 1.0K
14:53 62.42 62.44 62.42 62.44 1.5K
14:55 62.43 62.43 62.43 62.43 2.2K
14:58 62.44 62.44 62.44 62.44 0.5K
14:59 62.43 62.45 62.43 62.45 0.6K
15:00 62.42 62.42 62.42 62.42 0.8K
15:02 62.38 62.38 62.37 62.37 0.8K
15:03 62.37 62.38 62.37 62.38 0.3K
15:04 62.40 62.41 62.38 62.41 0.9K
15:05 62.39 62.39 62.38 62.38 1.0K
15:06 62.42 62.42 62.39 62.39 0.4K
15:07 62.41 62.41 62.41 62.41 0.5K
15:08 62.39 62.39 62.39 62.39 0.3K
15:10 62.41 62.41 62.41 62.41 0.6K
15:11 62.44 62.44 62.44 62.44 1.1K
15:12 62.41 62.41 62.41 62.41 0.8K
15:17 62.43 62.43 62.43 62.43 0.6K
15:20 62.47 62.47 62.47 62.47 2.2K
15:22 62.38 62.38 62.38 62.38 1.0K
15:26 62.39 62.40 62.39 62.40 0.8K
15:28 62.42 62.42 62.42 62.42 0.4K
15:29 62.43 62.43 62.43 62.43 1.2K
15:30 62.40 62.41 62.40 62.41 0.9K
15:32 62.42 62.42 62.39 62.42 3.1K
15:33 62.40 62.40 62.40 62.40 0.2K
15:34 62.40 62.40 62.40 62.40 0.8K
15:35 62.40 62.40 62.39 62.39 0.5K
15:36 62.39 62.39 62.39 62.39 0.2K
15:37 62.39 62.40 62.39 62.40 0.3K
15:38 62.39 62.39 62.39 62.39 0.4K
15:39 62.38 62.38 62.38 62.38 0.3K
15:41 62.42 62.42 62.42 62.42 0.6K
15:43 62.44 62.44 62.44 62.44 1.0K
15:44 62.43 62.43 62.43 62.43 1.2K
15:45 62.42 62.44 62.42 62.44 2.1K
15:47 62.50 62.50 62.50 62.50 0.5K
15:48 62.52 62.52 62.52 62.52 2.2K
15:50 62.54 62.54 62.46 62.46 1.9K
15:52 62.43 62.43 62.43 62.43 0.4K
15:54 62.41 62.41 62.41 62.41 0.7K
15:58 62.48 62.48 62.46 62.46 0.9K
15:59 62.45 62.46 62.45 62.46 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available