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 65.82 65.82 65.82 65.82 4.0K
09:32 65.79 65.79 65.79 65.79 0.1K
09:33 65.92 65.93 65.86 65.93 19.3K
09:34 65.94 65.95 65.94 65.95 7.9K
09:35 65.88 65.88 65.88 65.88 1.2K
09:36 65.90 65.90 65.90 65.90 1.1K
09:40 65.97 65.97 65.97 65.97 0.3K
09:41 65.93 65.93 65.93 65.93 1.5K
09:45 65.86 65.86 65.86 65.86 0.4K
09:46 65.90 65.90 65.90 65.90 0.1K
09:47 65.90 65.90 65.90 65.90 0.1K
09:48 65.96 65.96 65.96 65.96 2.1K
09:50 65.92 65.92 65.92 65.92 0.3K
09:53 65.93 65.93 65.93 65.93 0.2K
09:54 65.91 65.91 65.91 65.91 1.1K
09:55 65.88 65.88 65.88 65.88 0.2K
09:56 65.89 65.89 65.89 65.89 0.1K
09:57 65.88 65.88 65.88 65.88 0.3K
09:58 65.90 65.90 65.90 65.90 0.2K
10:01 66.07 66.07 66.07 66.07 0.7K
10:03 66.05 66.05 66.05 66.05 0.4K
10:06 66.13 66.13 66.13 66.13 0.3K
10:10 66.16 66.16 66.16 66.16 0.8K
10:13 66.13 66.13 66.13 66.13 0.2K
10:15 66.10 66.10 66.10 66.10 0.1K
10:16 66.10 66.10 66.10 66.10 2.0K
10:17 66.09 66.10 66.09 66.10 0.9K
10:18 66.11 66.11 66.11 66.11 0.1K
10:19 66.11 66.12 66.11 66.11 0.4K
10:21 66.04 66.04 66.04 66.04 1.2K
10:24 66.04 66.05 66.04 66.05 0.8K
10:28 66.05 66.05 66.05 66.05 0.5K
10:29 66.02 66.03 66.02 66.03 0.9K
10:30 66.07 66.07 66.07 66.07 0.6K
10:34 66.07 66.07 66.07 66.07 0.9K
10:37 66.07 66.07 66.06 66.06 2.3K
10:38 66.05 66.05 66.05 66.05 4.9K
10:44 66.06 66.06 66.06 66.06 0.2K
10:45 66.04 66.04 66.04 66.04 0.3K
10:46 66.04 66.04 66.03 66.03 0.5K
10:47 66.02 66.02 66.02 66.02 1.1K
10:48 66.00 66.00 66.00 66.00 0.1K
10:49 66.01 66.01 66.01 66.01 0.8K
10:50 65.98 65.98 65.98 65.98 0.2K
10:52 65.90 65.90 65.90 65.90 0.3K
10:56 65.86 65.86 65.86 65.86 0.2K
11:00 65.85 65.85 65.85 65.85 0.2K
11:01 65.84 65.84 65.84 65.84 0.8K
11:06 65.86 65.86 65.86 65.86 1.8K
11:13 65.79 65.79 65.79 65.79 0.9K
11:18 65.86 65.86 65.86 65.86 0.1K
11:20 65.87 65.87 65.87 65.87 1.4K
11:22 65.88 65.88 65.88 65.88 0.9K
11:35 65.94 65.94 65.94 65.94 0.3K
11:36 65.94 65.94 65.94 65.94 0.4K
11:37 65.92 65.92 65.92 65.92 0.9K
11:40 65.89 65.89 65.89 65.89 0.2K
11:41 65.89 65.89 65.89 65.89 1.3K
11:42 65.89 65.89 65.89 65.88 0.2K
11:43 65.89 65.89 65.87 65.87 0.5K
11:44 65.89 65.89 65.89 65.89 1.8K
11:45 65.88 65.88 65.88 65.88 0.6K
11:46 65.85 65.85 65.85 65.85 2.4K
11:53 65.83 65.83 65.83 65.83 0.6K
12:00 65.86 65.86 65.86 65.86 1.0K
12:04 65.86 65.86 65.86 65.86 0.2K
12:12 65.86 65.86 65.86 65.86 0.3K
12:15 65.91 65.91 65.91 65.91 3.2K
12:16 65.88 65.88 65.88 65.88 0.9K
12:17 65.88 65.88 65.88 65.88 0.9K
12:18 65.91 65.91 65.91 65.91 0.2K
12:20 65.89 65.89 65.89 65.89 0.4K
12:26 65.94 65.94 65.94 65.94 1.2K
12:27 65.95 65.95 65.95 65.95 0.1K
12:31 65.95 65.95 65.95 65.95 0.7K
12:32 65.96 65.96 65.96 65.96 0.1K
12:35 65.96 65.96 65.96 65.96 1.3K
12:37 65.99 65.99 65.99 65.99 0.6K
12:42 66.01 66.01 66.01 66.01 1.3K
12:46 66.03 66.03 66.03 66.03 0.5K
12:48 66.01 66.01 66.01 66.01 0.3K
12:49 66.03 66.03 66.03 66.03 0.4K
12:50 66.02 66.02 66.02 66.02 0.3K
12:52 66.02 66.02 66.02 66.02 0.6K
12:55 66.01 66.01 66.01 66.01 0.1K
12:57 65.99 65.99 65.99 65.99 0.3K
13:00 65.99 65.99 65.99 65.99 0.3K
13:02 66.02 66.02 66.02 66.02 0.1K
13:04 66.00 66.00 66.00 66.00 0.8K
13:05 66.01 66.01 66.01 66.00 0.4K
13:11 66.01 66.02 66.01 66.02 0.8K
13:15 66.00 66.00 66.00 66.00 0.1K
13:17 66.01 66.01 66.01 66.01 0.3K
13:20 66.02 66.02 66.02 66.02 0.3K
13:24 66.01 66.01 66.01 66.01 0.1K
13:25 66.01 66.01 66.01 66.01 0.3K
13:26 66.02 66.02 66.02 66.02 0.4K
13:29 66.01 66.01 66.01 66.01 0.2K
13:34 65.99 65.99 65.99 65.99 1.3K
13:35 65.97 65.97 65.97 65.97 0.7K
13:38 65.98 65.98 65.98 65.98 0.3K
13:43 65.99 65.99 65.99 65.99 0.1K
13:44 66.00 66.00 65.99 65.99 22.4K
13:45 66.00 66.00 65.99 65.99 1.2K
13:48 65.97 65.97 65.97 65.97 5.3K
13:50 65.97 65.97 65.96 65.96 1.7K
13:51 65.96 65.96 65.96 65.96 0.1K
13:55 65.98 65.98 65.98 65.98 0.6K
14:04 65.94 65.94 65.94 65.94 0.6K
14:08 65.91 65.92 65.91 65.92 2.7K
14:11 65.94 65.94 65.94 65.94 0.2K
14:12 65.95 65.95 65.95 65.94 0.7K
14:15 65.97 65.97 65.97 65.97 0.2K
14:16 65.97 65.97 65.97 65.97 0.4K
14:18 66.00 66.00 66.00 66.00 0.3K
14:20 65.99 65.99 65.99 65.99 0.4K
14:21 65.99 65.99 65.99 65.99 0.2K
14:23 65.98 65.98 65.98 65.98 0.6K
14:28 65.97 65.97 65.96 65.96 0.5K
14:29 65.96 65.97 65.96 65.97 2.4K
14:31 65.96 65.98 65.96 65.97 6.0K
14:33 66.00 66.01 66.00 66.01 2.9K
14:47 65.97 65.97 65.95 65.95 1.3K
14:58 66.01 66.01 66.01 66.01 0.4K
15:02 66.03 66.03 66.03 66.03 1.4K
15:05 66.01 66.01 66.01 66.01 1.1K
15:06 66.01 66.01 66.01 66.01 0.3K
15:08 66.02 66.02 66.01 66.01 0.8K
15:09 66.00 66.00 66.00 66.00 0.2K
15:10 66.01 66.01 66.01 66.01 0.2K
15:12 66.00 66.00 66.00 66.00 2.9K
15:13 66.01 66.01 66.01 66.01 0.1K
15:14 66.02 66.02 66.02 66.02 1.4K
15:16 66.01 66.01 66.00 66.00 0.3K
15:17 66.00 66.00 66.00 66.00 0.6K
15:18 66.00 66.00 66.00 66.00 0.7K
15:19 66.00 66.00 65.99 65.99 0.2K
15:20 66.00 66.00 65.99 65.99 0.4K
15:22 65.97 65.97 65.97 65.97 0.1K
15:23 65.97 65.97 65.97 65.97 0.1K
15:24 65.98 65.98 65.98 65.98 1.8K
15:26 66.01 66.01 66.00 66.00 0.9K
15:27 66.00 66.00 66.00 66.00 0.1K
15:29 66.03 66.03 66.02 66.02 0.8K
15:30 66.01 66.01 66.01 66.01 0.6K
15:31 66.03 66.03 66.02 66.02 0.5K
15:32 66.00 66.02 66.00 66.01 0.4K
15:33 66.00 66.00 66.00 66.00 0.3K
15:34 66.00 66.00 66.00 66.00 0.5K
15:36 66.01 66.01 66.01 66.01 0.1K
15:37 66.00 66.00 65.97 65.97 0.7K
15:38 65.95 65.95 65.95 65.95 0.4K
15:39 65.96 65.96 65.96 65.96 0.2K
15:40 65.96 65.97 65.96 65.97 0.4K
15:41 65.98 65.98 65.95 65.95 3.4K
15:42 65.96 65.96 65.96 65.96 0.4K
15:43 65.96 65.96 65.96 65.96 0.3K
15:44 65.97 65.97 65.97 65.97 0.7K
15:46 66.02 66.02 66.01 66.01 1.1K
15:47 66.02 66.02 66.00 66.00 0.6K
15:48 66.00 66.00 65.98 65.99 4.5K
15:49 65.99 65.99 65.99 65.99 0.9K
15:50 66.01 66.03 66.01 66.03 1.8K
15:52 66.06 66.06 66.05 66.05 1.4K
15:55 66.14 66.14 66.14 66.14 1.0K
15:58 66.10 66.10 66.10 66.10 1.6K
15:59 66.10 66.12 66.10 66.12 9.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available