Fidelity MSCI Industrials Index ETF

FIDU
🏛️ usa →
81.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 80.59 81.23 80.59 81.02 0.1M
2025-09-25 80.40 80.45 79.88 80.28 0.1M
2025-09-24 81.54 81.65 80.82 80.82 0.0M
2025-09-23 81.73 82.14 81.04 81.37 0.0M
2025-09-22 80.74 81.59 80.66 81.50 0.1M
2025-09-19 81.33 81.33 80.57 81.03 0.0M
2025-09-18 80.58 81.49 80.54 81.33 0.2M
2025-09-17 80.79 81.25 79.90 80.25 0.1M
2025-09-16 81.00 81.17 80.38 80.68 0.0M
2025-09-15 80.62 81.05 80.60 80.82 0.0M
2025-09-12 81.07 81.14 80.43 80.47 0.0M
2025-09-11 80.39 81.32 80.39 81.19 0.0M
2025-09-10 79.93 80.62 79.93 80.28 0.1M
2025-09-09 80.12 80.12 79.16 79.65 0.1M
2025-09-08 80.32 80.46 79.80 80.29 0.0M
2025-09-05 80.65 80.65 79.35 80.15 0.1M
2025-09-04 79.62 80.42 79.39 80.42 0.0M
2025-09-03 79.77 79.83 79.07 79.41 0.1M
2025-09-02 79.70 79.85 79.21 79.69 0.1M
2025-08-29 81.34 81.34 80.27 80.54 0.0M
2025-08-28 81.56 81.56 81.07 81.36 0.1M
2025-08-27 81.25 81.39 81.09 81.23 0.0M
2025-08-26 80.42 81.31 80.42 81.25 0.0M
2025-08-25 81.08 81.22 80.42 80.46 0.1M
2025-08-22 80.07 81.72 80.07 81.13 0.0M
2025-08-21 79.62 80.02 79.51 79.62 0.0M
2025-08-20 79.92 80.03 79.38 79.88 0.0M
2025-08-19 80.17 80.63 79.80 80.11 0.0M
2025-08-18 79.69 80.02 79.64 79.95 0.0M
2025-08-15 80.25 80.25 79.58 79.60 0.1M
2025-08-14 80.49 80.59 79.95 80.13 0.1M
2025-08-13 80.89 81.05 80.03 81.03 0.1M
2025-08-12 79.70 80.60 79.69 80.60 0.1M
2025-08-11 79.61 79.75 79.25 79.46 0.0M
2025-08-08 79.97 80.23 79.51 79.72 0.0M
2025-08-07 80.25 80.25 79.27 79.72 0.1M
2025-08-06 79.89 79.93 79.28 79.81 0.0M
2025-08-05 79.79 80.10 79.28 79.87 0.1M
2025-08-04 79.44 79.93 79.44 79.93 0.1M
2025-08-01 79.31 79.37 78.16 79.15 0.1M
2025-07-31 80.25 80.96 80.16 80.41 0.0M
2025-07-30 80.82 80.94 80.07 80.42 0.0M
2025-07-29 81.62 81.62 80.56 80.75 0.1M
2025-07-28 81.93 81.93 81.30 81.54 0.1M
2025-07-25 81.25 81.86 81.10 81.86 0.1M
2025-07-24 80.87 81.38 80.80 80.90 0.0M
2025-07-23 80.19 81.00 80.19 81.00 0.1M
2025-07-22 79.00 79.67 78.81 79.55 0.0M
2025-07-21 80.06 80.06 79.17 79.19 0.0M
2025-07-18 80.38 80.38 79.36 79.70 0.1M
2025-07-17 79.38 80.02 79.38 79.99 0.1M
2025-07-16 79.00 79.13 77.95 79.13 0.0M
2025-07-15 79.69 79.69 78.79 78.79 0.1M
2025-07-14 79.05 79.46 78.91 79.45 0.1M
2025-07-11 79.00 79.22 78.82 79.07 0.0M
2025-07-10 79.24 79.68 79.05 79.33 0.0M
2025-07-09 78.89 79.09 78.44 79.08 0.1M
2025-07-08 78.61 78.76 78.18 78.52 0.1M
2025-07-07 78.67 79.01 77.98 78.44 0.1M
2025-07-03 78.36 78.92 78.36 78.76 0.0M
2025-07-02 77.90 78.16 77.66 78.13 0.1M
2025-07-01 77.31 78.17 77.27 77.92 0.3M
2025-06-30 77.46 77.71 77.18 77.53 0.1M
2025-06-27 76.87 77.67 76.76 77.31 0.0M
2025-06-26 76.00 76.66 76.00 76.61 0.1M
2025-06-25 76.46 76.46 75.60 75.71 0.0M
2025-06-24 76.21 76.47 75.62 76.38 0.0M
2025-06-23 74.59 75.65 74.29 75.58 0.0M
2025-06-20 74.98 75.22 74.41 74.53 0.0M
2025-06-18 74.90 75.50 74.74 74.79 0.1M
2025-06-17 75.21 75.42 74.80 74.91 0.1M
2025-06-16 75.47 75.90 75.36 75.44 0.0M
2025-06-13 75.09 75.63 74.73 74.88 0.1M
2025-06-12 75.25 75.71 75.20 75.66 0.0M
2025-06-11 75.88 76.11 75.25 75.76 0.2M
2025-06-10 76.11 76.14 75.50 75.73 0.0M
2025-06-09 76.29 76.41 75.93 76.03 0.0M
2025-06-06 76.01 76.37 75.82 76.04 0.1M
2025-06-05 75.56 75.62 75.03 75.31 0.0M
2025-06-04 75.55 75.77 75.39 75.40 0.0M
2025-06-03 74.61 75.40 74.61 75.36 0.1M
2025-06-02 74.60 74.67 73.65 74.51 0.0M
2025-05-30 74.65 74.88 74.09 74.70 0.0M
2025-05-29 75.14 75.14 74.28 74.67 0.1M
2025-05-28 75.27 75.27 74.57 74.64 0.0M
2025-05-27 74.49 75.11 74.18 75.09 0.0M
2025-05-23 73.01 73.94 73.01 73.66 0.0M
2025-05-22 73.71 74.36 73.54 73.88 0.1M
2025-05-21 74.97 75.03 73.85 73.97 0.1M
2025-05-20 75.38 75.75 75.12 75.36 0.1M
2025-05-19 74.67 75.68 74.67 75.62 0.0M
2025-05-16 74.92 75.45 74.56 75.38 0.1M
2025-05-15 73.99 74.72 73.99 74.69 0.1M
2025-05-14 74.22 74.31 73.78 73.90 0.1M
2025-05-13 73.87 74.71 73.87 74.19 0.2M
2025-05-12 73.56 73.72 72.94 73.71 0.1M
2025-05-09 71.60 71.60 70.90 71.39 0.0M
2025-05-08 70.83 72.00 70.79 71.32 0.0M
2025-05-07 70.20 70.56 69.96 70.28 0.0M
2025-05-06 69.92 70.36 69.66 69.98 0.0M
2025-05-05 70.05 70.95 70.05 70.57 0.0M
2025-05-02 70.17 70.81 70.12 70.59 0.1M
2025-05-01 69.04 69.76 68.75 69.25 0.1M
2025-04-30 67.75 68.83 66.95 68.73 0.0M
2025-04-29 67.75 68.43 67.57 68.31 0.1M
2025-04-28 67.88 68.28 67.27 67.91 0.1M
2025-04-25 67.61 67.85 67.35 67.76 0.1M
2025-04-24 66.22 67.84 66.02 67.77 0.1M
2025-04-23 67.22 67.66 66.00 66.18 0.1M
2025-04-22 64.65 65.58 64.55 65.30 0.0M
2025-04-21 65.01 65.01 63.43 64.04 0.1M
2025-04-17 65.47 66.19 65.31 65.70 0.1M
2025-04-16 65.75 66.14 64.80 65.24 0.0M
2025-04-15 66.48 66.85 66.05 66.21 0.1M
2025-04-14 66.48 66.84 65.93 66.45 0.1M
2025-04-11 64.45 66.01 64.04 65.76 0.1M
2025-04-10 65.47 65.47 63.29 64.82 0.0M
2025-04-09 60.50 66.95 60.50 66.64 0.1M
2025-04-08 63.64 63.82 60.24 60.99 0.1M
2025-04-07 60.25 63.91 59.16 61.60 0.3M
2025-04-04 63.93 64.17 61.79 61.96 0.3M
2025-04-03 67.17 67.84 65.86 65.90 0.1M
2025-04-02 68.22 70.02 68.22 69.73 0.1M
2025-04-01 68.28 69.11 67.88 68.97 0.5M
2025-03-31 67.50 68.86 67.14 68.47 0.1M
2025-03-28 69.47 69.47 68.12 68.20 0.0M
2025-03-27 69.83 70.13 69.38 69.64 0.0M
2025-03-26 70.59 70.85 69.83 70.02 0.0M
2025-03-25 70.55 70.67 70.22 70.55 0.0M
2025-03-24 69.87 70.56 69.87 70.46 0.1M
2025-03-21 68.80 69.07 68.36 69.03 0.0M
2025-03-20 69.58 70.17 69.58 69.68 0.1M
2025-03-19 69.34 70.40 69.34 70.17 0.0M
2025-03-18 69.40 69.41 68.80 69.13 0.1M
2025-03-17 68.61 69.99 68.61 69.70 0.1M
2025-03-14 68.05 68.86 67.93 68.82 0.0M
2025-03-13 68.15 68.32 67.22 67.43 0.1M
2025-03-12 68.91 69.02 67.84 68.25 0.0M
2025-03-11 68.97 69.06 67.86 68.22 0.1M
2025-03-10 69.48 70.11 68.60 69.05 0.1M
2025-03-07 69.20 70.45 68.82 70.25 0.1M
2025-03-06 69.48 69.97 69.08 69.45 0.1M
2025-03-05 69.30 70.44 69.30 70.28 0.1M
2025-03-04 69.59 70.33 68.57 69.18 0.1M
2025-03-03 71.99 72.03 70.07 70.54 0.1M
2025-02-28 70.86 71.75 70.70 71.75 0.0M
2025-02-27 71.43 71.75 70.80 70.82 0.0M
2025-02-26 71.47 71.92 71.16 71.27 0.1M
2025-02-25 70.67 71.39 70.32 71.04 0.1M
2025-02-24 71.34 71.48 70.58 70.66 0.1M
2025-02-21 73.00 73.03 70.87 71.09 0.1M
2025-02-20 73.40 73.40 72.34 72.79 0.0M
2025-02-19 73.27 73.61 73.11 73.44 0.1M
2025-02-18 73.12 73.59 73.12 73.55 0.0M
2025-02-14 73.20 73.20 72.80 72.97 0.1M
2025-02-13 73.13 73.17 72.73 73.09 0.0M
2025-02-12 72.45 73.17 72.31 72.95 0.2M
2025-02-11 73.29 73.65 73.24 73.56 0.0M
2025-02-10 73.55 73.71 73.16 73.62 0.0M
2025-02-07 73.62 73.68 72.87 73.06 0.1M
2025-02-06 73.14 73.39 72.76 73.35 0.1M
2025-02-05 73.05 73.31 72.56 73.07 0.0M
2025-02-04 72.79 73.17 72.68 72.85 0.1M
2025-02-03 72.17 73.32 71.90 72.85 0.1M
2025-01-31 74.15 74.38 73.49 73.65 0.1M
2025-01-30 73.25 74.26 73.25 73.98 0.0M
2025-01-29 73.49 73.97 73.14 73.23 0.0M
2025-01-28 73.96 74.01 73.15 73.37 0.1M
2025-01-27 74.00 74.22 73.53 73.76 0.1M
2025-01-24 75.55 75.65 75.07 75.16 0.1M
2025-01-23 75.29 75.73 75.05 75.54 0.1M
2025-01-22 75.42 75.42 74.90 75.04 0.1M
2025-01-21 74.26 75.14 74.26 75.14 0.1M
2025-01-17 73.76 73.84 73.33 73.60 0.2M
2025-01-16 72.57 73.30 72.57 73.22 0.1M
2025-01-15 73.02 73.02 72.27 72.39 0.1M
2025-01-14 71.40 71.86 71.09 71.74 0.1M
2025-01-13 69.50 70.85 69.45 70.84 0.0M
2025-01-10 70.40 70.40 69.80 70.08 0.1M
2025-01-08 70.44 70.96 70.00 70.96 0.1M
2025-01-07 71.07 71.13 70.39 70.71 0.1M
2025-01-06 71.43 71.60 70.80 70.93 0.1M
2025-01-03 70.28 71.05 70.19 71.01 0.1M
2025-01-02 70.81 70.92 69.74 69.98 0.1M