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
2021-12-31 55.88 56.44 55.86 56.20 0.0M
2021-12-30 56.24 56.48 55.97 56.00 0.0M
2021-12-29 56.10 56.31 56.00 56.20 0.1M
2021-12-28 55.96 56.28 55.96 56.09 0.1M
2021-12-27 55.47 55.96 55.35 55.96 0.0M
2021-12-23 54.95 55.50 54.95 55.35 0.0M
2021-12-22 54.40 54.71 54.40 54.71 0.1M
2021-12-21 53.73 54.51 53.73 54.47 0.1M
2021-12-20 53.46 53.69 52.77 53.24 0.1M
2021-12-17 54.89 55.04 54.17 54.23 0.1M
2021-12-16 55.70 55.85 54.95 55.15 0.1M
2021-12-15 54.86 55.37 54.48 55.30 0.1M
2021-12-14 55.06 55.49 54.58 54.77 0.1M
2021-12-13 55.86 55.86 55.25 55.31 0.1M
2021-12-10 56.09 56.09 55.69 55.89 0.1M
2021-12-09 55.87 56.09 55.75 55.79 0.1M
2021-12-08 56.05 56.21 55.87 56.15 0.1M
2021-12-07 55.79 56.45 55.79 55.94 0.2M
2021-12-06 54.82 55.64 54.65 55.34 0.3M
2021-12-03 54.78 54.84 53.86 54.43 0.1M
2021-12-02 53.37 54.79 53.32 54.63 0.1M
2021-12-01 54.76 54.93 53.08 53.10 0.1M
2021-11-30 54.95 55.03 53.77 53.77 0.3M
2021-11-29 55.98 55.98 55.06 55.42 0.1M
2021-11-26 55.59 55.62 54.91 55.31 0.1M
2021-11-24 56.87 56.97 56.66 56.87 0.1M
2021-11-23 56.95 57.11 56.62 56.94 0.0M
2021-11-22 57.00 57.38 56.82 56.86 0.1M
2021-11-19 56.90 57.05 56.70 56.77 0.1M
2021-11-18 57.32 57.32 56.67 56.99 0.0M
2021-11-17 57.42 57.47 56.95 57.17 0.1M
2021-11-16 57.42 57.77 57.31 57.46 0.1M
2021-11-15 57.61 57.61 57.26 57.31 0.1M
2021-11-12 57.02 57.40 56.91 57.33 0.1M
2021-11-11 57.14 57.14 56.81 56.86 0.0M
2021-11-10 57.18 57.37 56.77 56.95 0.1M
2021-11-09 57.29 57.42 57.05 57.31 0.1M
2021-11-08 57.43 57.57 57.03 57.22 0.1M
2021-11-05 56.88 57.28 56.72 56.96 0.1M
2021-11-04 56.21 56.54 56.21 56.37 0.0M
2021-11-03 55.94 56.16 55.63 56.13 0.1M
2021-11-02 56.00 56.20 55.80 56.12 0.1M
2021-11-01 55.73 55.96 55.59 55.92 0.1M
2021-10-29 55.41 55.71 55.41 55.53 0.1M
2021-10-28 54.81 55.51 54.81 55.51 0.1M
2021-10-27 55.61 55.61 54.68 54.68 0.1M
2021-10-26 55.89 55.93 55.48 55.48 0.0M
2021-10-25 55.64 56.03 55.44 55.83 0.1M
2021-10-22 55.53 55.83 55.47 55.58 0.2M
2021-10-21 55.26 55.48 55.08 55.44 0.0M
2021-10-20 54.96 55.35 54.88 55.25 0.0M
2021-10-19 54.95 55.02 54.68 54.98 0.0M
2021-10-18 54.30 54.69 54.15 54.69 0.2M
2021-10-15 54.50 54.85 54.45 54.55 0.1M
2021-10-14 53.59 54.13 53.55 54.10 0.0M
2021-10-13 53.09 53.29 52.61 53.14 0.1M
2021-10-12 53.14 53.34 52.87 53.00 0.1M
2021-10-11 53.40 53.77 53.07 53.08 0.1M
2021-10-08 53.57 53.65 53.34 53.49 0.1M
2021-10-07 53.43 53.87 53.43 53.55 0.1M
2021-10-06 52.28 53.04 52.08 53.02 0.1M
2021-10-05 52.41 53.06 52.21 52.81 0.2M
2021-10-04 52.57 52.76 52.00 52.28 0.1M
2021-10-01 52.20 52.90 51.78 52.65 0.0M
2021-09-30 53.05 53.05 51.89 51.89 0.1M
2021-09-29 53.07 53.13 52.86 52.89 0.0M
2021-09-28 53.41 53.51 52.76 52.85 0.1M
2021-09-27 53.43 53.95 53.43 53.56 0.1M
2021-09-24 53.17 53.50 53.17 53.39 0.0M
2021-09-23 52.75 53.59 52.75 53.33 0.1M
2021-09-22 52.19 52.86 52.19 52.50 0.1M
2021-09-21 52.50 52.50 51.78 52.03 0.1M
2021-09-20 51.94 52.31 51.64 52.21 0.2M
2021-09-17 53.30 53.30 52.80 52.86 0.1M
2021-09-16 53.89 53.91 53.42 53.50 0.1M
2021-09-15 53.31 53.96 53.27 53.83 0.1M
2021-09-14 54.20 54.20 53.20 53.29 0.1M
2021-09-13 54.20 54.30 53.64 53.98 0.1M
2021-09-10 54.37 54.49 53.83 53.84 0.0M
2021-09-09 54.27 54.59 53.98 54.09 0.1M
2021-09-08 54.20 54.45 53.99 54.38 0.1M
2021-09-07 55.16 55.16 54.35 54.38 0.2M
2021-09-03 55.45 55.48 55.20 55.23 0.0M
2021-09-02 55.20 55.59 55.20 55.54 0.1M
2021-09-01 55.16 55.23 54.74 54.97 0.2M
2021-08-31 55.32 55.35 54.99 55.12 0.3M
2021-08-30 55.50 55.54 55.20 55.32 0.0M
2021-08-27 55.10 55.46 55.10 55.38 0.1M
2021-08-26 55.17 55.17 54.76 54.87 0.0M
2021-08-25 54.84 55.31 54.70 55.14 0.1M
2021-08-24 54.64 54.96 54.64 54.76 0.2M
2021-08-23 54.34 54.66 54.27 54.51 0.1M
2021-08-20 53.85 54.17 53.75 54.03 0.1M
2021-08-19 53.75 54.14 53.48 53.81 0.1M
2021-08-18 54.53 54.86 54.20 54.22 0.1M
2021-08-17 55.04 55.04 54.30 54.79 0.1M
2021-08-16 55.20 55.40 54.74 55.37 0.1M
2021-08-13 55.58 55.58 55.26 55.31 0.1M
2021-08-12 55.70 55.72 55.29 55.53 0.1M
2021-08-11 55.13 55.62 54.90 55.59 0.1M
2021-08-10 54.57 55.06 54.47 54.94 0.1M
2021-08-09 54.51 54.55 54.17 54.43 0.1M
2021-08-06 54.65 54.79 54.55 54.64 0.0M
2021-08-05 54.24 54.59 54.22 54.38 0.1M
2021-08-04 54.49 54.72 54.07 54.07 0.1M
2021-08-03 54.28 54.88 53.90 54.88 0.3M
2021-08-02 54.74 55.27 54.17 54.21 0.1M
2021-07-30 54.43 54.65 54.40 54.57 0.1M
2021-07-29 54.54 54.81 54.37 54.61 0.0M
2021-07-28 54.34 54.43 53.84 54.17 0.1M
2021-07-27 54.18 54.41 53.89 54.20 0.0M
2021-07-26 54.41 54.60 54.25 54.49 0.0M
2021-07-23 54.45 54.58 54.23 54.53 0.1M
2021-07-22 54.57 54.57 54.13 54.23 0.1M
2021-07-21 54.21 54.66 54.21 54.51 0.1M
2021-07-20 52.61 54.05 52.61 53.97 0.1M
2021-07-19 52.69 52.90 51.97 52.47 0.3M
2021-07-16 54.28 54.28 53.50 53.55 0.1M
2021-07-15 53.64 54.22 53.59 54.05 0.0M
2021-07-14 54.28 54.41 53.85 53.98 0.0M
2021-07-13 54.51 54.59 54.11 54.11 0.1M
2021-07-12 54.45 54.70 54.35 54.67 0.1M
2021-07-09 54.34 54.66 54.29 54.62 0.0M
2021-07-08 53.52 54.11 53.30 53.76 0.1M
2021-07-07 53.96 54.57 53.96 54.50 0.1M
2021-07-06 54.58 54.58 53.52 54.10 0.1M
2021-07-02 54.60 54.69 54.41 54.57 0.0M
2021-07-01 54.49 54.57 54.35 54.53 0.2M
2021-06-30 53.80 54.28 53.80 54.23 0.2M
2021-06-29 54.10 54.41 53.84 53.85 0.1M
2021-06-28 54.35 54.35 53.77 53.97 0.1M
2021-06-25 54.25 54.47 54.21 54.33 0.1M
2021-06-24 54.00 54.20 53.74 54.15 0.1M
2021-06-23 53.85 53.97 53.60 53.69 0.1M
2021-06-22 53.57 53.90 53.28 53.77 0.1M
2021-06-21 52.82 53.63 52.82 53.58 0.1M
2021-06-18 52.64 52.90 52.41 52.46 0.1M
2021-06-17 54.02 54.21 52.82 53.35 0.1M
2021-06-16 54.54 54.59 53.90 54.15 0.1M
2021-06-15 54.38 54.72 54.32 54.65 0.1M
2021-06-14 54.73 54.73 54.20 54.46 0.1M
2021-06-11 54.66 54.90 54.42 54.72 0.1M
2021-06-10 55.05 55.16 54.48 54.52 0.1M
2021-06-09 55.40 55.40 54.78 54.82 0.1M
2021-06-08 55.27 55.47 54.99 55.42 0.1M
2021-06-07 55.51 55.55 55.04 55.21 0.1M
2021-06-04 55.40 55.51 55.20 55.42 0.1M
2021-06-03 55.18 55.47 54.86 55.23 0.1M
2021-06-02 55.77 55.78 55.27 55.39 0.1M
2021-06-01 55.76 55.90 55.52 55.65 0.1M
2021-05-28 55.50 55.50 55.15 55.37 0.1M
2021-05-27 55.05 55.38 55.05 55.33 0.1M
2021-05-26 54.43 54.62 54.31 54.62 0.1M
2021-05-25 54.73 54.95 54.30 54.39 0.1M
2021-05-24 54.64 54.70 54.34 54.61 0.1M
2021-05-21 54.36 54.67 54.14 54.29 0.1M
2021-05-20 53.93 54.17 53.70 54.03 0.1M
2021-05-19 53.51 53.84 53.05 53.81 0.1M
2021-05-18 54.98 54.98 54.20 54.20 0.1M
2021-05-17 55.02 55.10 54.55 55.00 0.1M
2021-05-14 54.79 55.25 54.68 55.17 0.1M
2021-05-13 53.33 54.58 53.33 54.36 0.1M
2021-05-12 54.72 54.72 53.29 53.35 0.2M
2021-05-11 54.90 55.14 54.19 54.82 0.2M
2021-05-10 55.75 56.28 55.52 55.54 0.2M
2021-05-07 55.03 55.73 54.75 55.65 0.2M
2021-05-06 54.86 55.05 54.54 55.05 0.1M
2021-05-05 54.85 54.96 54.26 54.73 0.1M
2021-05-04 54.41 54.73 54.10 54.73 0.1M
2021-05-03 54.46 54.75 54.30 54.57 0.2M
2021-04-30 54.18 54.30 53.90 54.01 0.2M
2021-04-29 54.52 54.62 54.07 54.50 0.1M
2021-04-28 54.28 54.42 54.10 54.20 0.1M
2021-04-27 54.13 54.35 53.93 54.34 0.1M
2021-04-26 54.21 54.46 53.87 53.92 0.1M
2021-04-23 53.45 54.15 53.45 54.02 0.1M
2021-04-22 53.64 54.00 53.27 53.36 0.1M
2021-04-21 52.74 53.56 52.72 53.55 0.1M
2021-04-20 53.35 53.38 52.48 52.79 0.2M
2021-04-19 53.62 53.62 53.15 53.42 0.1M
2021-04-16 53.80 53.97 53.47 53.71 0.1M
2021-04-15 53.55 53.64 53.17 53.51 0.1M
2021-04-14 53.18 53.60 53.18 53.26 0.2M
2021-04-13 53.42 53.42 52.85 53.18 0.1M
2021-04-12 53.24 53.47 53.14 53.47 0.1M
2021-04-09 52.76 53.22 52.72 53.22 0.1M
2021-04-08 52.56 52.72 52.20 52.72 0.1M
2021-04-07 52.89 52.92 52.36 52.53 0.1M
2021-04-06 53.00 53.31 52.82 52.88 0.2M
2021-04-05 52.95 53.09 52.70 52.99 0.1M
2021-04-01 52.33 52.43 52.04 52.43 0.3M
2021-03-31 52.28 52.44 51.84 52.08 0.1M
2021-03-30 51.77 52.23 51.65 52.07 0.1M
2021-03-29 52.06 52.23 51.63 51.76 0.1M
2021-03-26 51.41 52.01 51.21 52.01 0.2M
2021-03-25 50.10 51.15 49.61 51.03 0.1M
2021-03-24 50.32 51.13 50.25 50.28 0.2M
2021-03-23 50.76 51.05 49.83 50.03 0.1M
2021-03-22 51.28 51.28 50.72 51.05 0.1M
2021-03-19 51.60 51.60 50.76 51.17 0.1M
2021-03-18 51.88 52.40 51.51 51.57 0.2M
2021-03-17 51.34 51.89 51.20 51.81 0.2M
2021-03-16 52.21 52.21 51.37 51.41 0.3M
2021-03-15 52.06 52.20 51.50 52.20 0.2M
2021-03-12 51.24 51.87 51.24 51.82 0.1M
2021-03-11 51.22 51.53 50.89 51.24 0.1M
2021-03-10 50.46 51.16 50.32 50.95 0.1M
2021-03-09 50.57 50.77 50.14 50.16 0.1M
2021-03-08 50.15 50.90 49.93 50.16 0.3M
2021-03-05 49.13 49.84 48.05 49.76 0.2M
2021-03-04 49.56 49.70 47.85 48.53 0.2M
2021-03-03 49.60 50.10 49.47 49.47 0.1M
2021-03-02 49.89 49.89 49.40 49.55 0.1M
2021-03-01 49.34 50.10 49.22 49.78 0.1M
2021-02-26 49.03 49.09 48.26 48.48 0.1M
2021-02-25 49.94 49.94 48.71 48.89 0.1M
2021-02-24 49.19 50.08 49.09 49.94 0.2M
2021-02-23 48.95 49.21 48.37 49.04 0.1M
2021-02-22 48.79 49.36 48.67 49.00 0.1M
2021-02-19 48.50 49.14 48.50 49.05 0.1M
2021-02-18 48.30 48.38 47.91 48.19 0.0M
2021-02-17 48.63 48.63 48.25 48.61 0.1M
2021-02-16 49.18 49.19 48.76 48.79 0.1M
2021-02-12 48.45 48.95 48.45 48.95 0.1M
2021-02-11 48.87 48.95 48.18 48.61 0.1M
2021-02-10 48.94 49.05 48.52 48.64 0.1M
2021-02-09 48.60 48.92 48.32 48.78 0.1M
2021-02-08 48.37 48.60 48.31 48.60 0.1M
2021-02-05 48.13 48.26 47.96 48.07 0.3M
2021-02-04 47.43 47.86 47.43 47.83 0.1M
2021-02-03 47.23 47.35 46.89 47.24 0.1M
2021-02-02 46.84 47.39 46.82 47.20 0.0M
2021-02-01 46.02 46.36 45.77 46.23 0.1M
2021-01-29 46.46 46.47 45.48 45.59 0.2M
2021-01-28 46.37 47.10 46.37 46.62 0.1M
2021-01-27 46.48 46.54 45.70 46.02 0.2M
2021-01-26 47.98 48.00 47.12 47.14 0.1M
2021-01-25 47.90 47.90 47.12 47.60 0.1M
2021-01-22 47.74 48.06 47.43 47.94 0.1M
2021-01-21 48.44 48.44 47.98 48.08 0.2M
2021-01-20 48.37 48.41 48.12 48.39 0.1M
2021-01-19 48.25 48.40 48.07 48.12 0.1M
2021-01-15 48.18 48.22 47.42 47.76 0.1M
2021-01-14 48.52 48.78 48.38 48.43 0.1M
2021-01-13 48.72 48.78 48.26 48.33 0.1M
2021-01-12 48.18 48.78 48.01 48.69 0.3M
2021-01-11 47.80 48.23 47.50 48.08 0.1M
2021-01-08 48.41 48.42 47.60 48.13 0.1M
2021-01-07 48.23 48.32 47.75 48.25 0.1M
2021-01-06 46.60 48.12 46.60 47.75 0.1M
2021-01-05 45.77 46.56 45.70 46.41 0.1M
2021-01-04 47.09 47.09 45.60 45.87 0.2M