Fidelity MSCI Health Care Index ETF (FHLC)

FHLC
🏛️ États-Unis →
65.21
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 64.76 64.86 64.48 64.69 0.2M
2023-12-28 64.62 64.95 64.62 64.73 0.2M
2023-12-27 64.25 64.64 64.25 64.64 0.2M
2023-12-26 64.01 64.42 63.99 64.30 0.1M
2023-12-22 63.79 64.24 63.78 64.09 0.1M
2023-12-21 63.06 63.65 63.06 63.64 0.2M
2023-12-20 63.72 63.78 62.75 62.75 0.1M
2023-12-19 63.29 63.83 63.29 63.81 0.2M
2023-12-18 63.26 63.43 63.15 63.22 0.2M
2023-12-15 63.64 63.64 63.01 63.20 0.2M
2023-12-14 64.46 64.48 63.72 63.95 0.2M
2023-12-13 62.66 64.13 62.54 64.13 0.2M
2023-12-12 62.53 62.91 62.25 62.85 0.2M
2023-12-11 62.27 62.58 62.10 62.47 0.2M
2023-12-08 62.01 62.24 61.76 62.11 0.1M
2023-12-07 62.03 62.16 61.74 62.07 0.1M
2023-12-06 62.03 62.30 61.98 62.07 0.2M
2023-12-05 61.95 62.07 61.67 62.01 0.1M
2023-12-04 61.69 62.21 61.69 62.12 0.2M
2023-12-01 61.41 61.96 61.41 61.96 0.2M
2023-11-30 60.86 61.58 60.73 61.56 0.1M
2023-11-29 60.69 61.13 60.69 60.83 0.1M
2023-11-28 60.95 61.10 60.72 60.73 0.2M
2023-11-27 61.26 61.49 60.96 61.09 0.1M
2023-11-24 61.20 61.48 61.20 61.47 0.0M
2023-11-22 60.99 61.27 60.98 61.10 0.1M
2023-11-21 60.66 60.92 60.62 60.75 0.1M
2023-11-20 60.00 60.63 59.96 60.53 0.2M
2023-11-17 60.43 60.43 59.97 60.13 0.2M
2023-11-16 60.05 60.27 59.86 60.17 0.1M
2023-11-15 59.92 60.32 59.90 59.99 0.2M
2023-11-14 59.58 60.25 59.58 59.95 0.1M
2023-11-13 58.89 59.32 58.58 59.26 0.1M
2023-11-10 58.80 58.98 58.12 58.87 0.1M
2023-11-09 59.82 59.82 58.52 58.59 0.2M
2023-11-08 60.20 60.25 59.56 59.90 0.2M
2023-11-07 59.93 60.20 59.84 60.11 0.2M
2023-11-06 59.80 60.13 59.72 59.95 0.1M
2023-11-03 59.64 60.05 59.56 59.74 0.2M
2023-11-02 58.59 59.30 58.50 59.26 0.3M
2023-11-01 58.10 58.59 58.02 58.36 0.2M
2023-10-31 57.94 58.25 57.79 58.24 0.2M
2023-10-30 57.81 58.00 57.41 57.84 0.2M
2023-10-27 58.46 58.46 57.32 57.52 0.2M
2023-10-26 58.64 58.97 58.49 58.50 0.4M
2023-10-25 59.43 59.52 58.69 59.09 0.2M
2023-10-24 59.32 59.85 59.32 59.72 0.1M
2023-10-23 59.73 59.94 59.40 59.46 0.1M
2023-10-20 59.97 60.30 59.85 59.88 0.1M
2023-10-19 60.76 60.76 59.80 60.12 0.2M
2023-10-18 61.36 61.50 60.65 60.75 0.1M
2023-10-17 61.10 61.71 61.10 61.38 0.1M
2023-10-16 61.07 61.72 61.07 61.33 0.2M
2023-10-13 60.71 61.13 60.55 60.85 0.1M
2023-10-12 61.20 61.34 60.47 60.51 0.1M
2023-10-11 61.62 61.62 60.92 61.20 0.3M
2023-10-10 61.15 61.79 60.99 61.50 0.1M
2023-10-09 60.73 61.21 60.56 61.20 0.1M
2023-10-06 60.20 61.21 60.20 60.98 0.1M
2023-10-05 60.03 60.48 59.86 60.45 0.2M
2023-10-04 59.98 60.11 59.59 60.02 0.1M
2023-10-03 60.09 60.21 59.65 59.85 0.2M
2023-10-02 60.44 60.44 59.76 60.38 0.1M
2023-09-29 61.27 61.27 60.51 60.58 0.2M
2023-09-28 60.84 61.22 60.84 61.08 0.2M
2023-09-27 61.11 61.20 60.32 60.81 0.1M
2023-09-26 61.25 61.43 60.99 61.01 0.1M
2023-09-25 61.03 61.47 60.95 61.47 0.1M
2023-09-22 61.29 61.52 61.14 61.14 0.1M
2023-09-21 61.68 61.80 61.31 61.34 0.2M
2023-09-20 62.23 62.39 61.93 61.95 0.1M
2023-09-19 61.92 62.10 61.63 62.02 0.1M
2023-09-18 62.14 62.20 61.75 61.94 0.1M
2023-09-15 62.61 62.71 62.09 62.16 0.1M
2023-09-14 62.97 63.05 62.72 62.85 0.1M
2023-09-13 62.61 62.98 62.61 62.74 0.1M
2023-09-12 62.68 62.91 62.42 62.75 0.1M
2023-09-11 62.51 62.95 62.37 62.83 0.1M
2023-09-08 62.36 62.59 62.27 62.39 0.1M
2023-09-07 62.32 62.69 62.32 62.49 0.1M
2023-09-06 62.57 62.57 62.06 62.32 0.2M
2023-09-05 63.34 63.34 62.60 62.62 0.1M
2023-09-01 63.45 63.59 63.16 63.25 0.1M
2023-08-31 63.76 63.76 63.05 63.07 0.6M
2023-08-30 63.73 64.02 63.67 63.70 0.1M
2023-08-29 63.18 63.71 63.17 63.66 0.1M
2023-08-28 63.16 63.38 62.89 63.14 0.1M
2023-08-25 62.69 63.18 62.47 63.01 0.1M
2023-08-24 62.95 63.38 62.52 62.55 0.1M
2023-08-23 63.16 63.36 62.92 63.04 0.1M
2023-08-22 63.06 63.08 62.82 62.86 0.2M
2023-08-21 62.85 63.10 62.78 63.01 0.1M
2023-08-18 62.69 63.07 62.61 62.96 0.1M
2023-08-17 63.19 63.40 62.85 62.91 0.2M
2023-08-16 63.85 64.03 63.40 63.40 0.1M
2023-08-15 64.00 64.22 63.90 64.00 0.2M
2023-08-14 64.00 64.34 63.95 64.23 0.1M
2023-08-11 63.51 64.08 63.51 64.03 0.2M
2023-08-10 63.82 64.40 63.59 63.68 0.2M
2023-08-09 63.78 64.04 63.63 63.71 0.2M
2023-08-08 63.51 63.81 63.33 63.72 0.1M
2023-08-07 62.82 63.38 62.82 63.29 0.1M
2023-08-04 63.10 63.34 62.67 62.77 0.1M
2023-08-03 63.08 63.13 62.90 62.98 0.1M
2023-08-02 63.30 63.68 63.19 63.34 0.1M
2023-08-01 63.60 63.80 63.26 63.42 0.3M
2023-07-31 64.13 64.13 63.54 63.76 0.1M
2023-07-28 64.11 64.27 63.83 64.22 0.3M
2023-07-27 64.54 64.68 63.86 63.92 0.1M
2023-07-26 64.10 64.61 64.04 64.38 0.1M
2023-07-25 64.03 64.66 63.99 64.37 0.1M
2023-07-24 64.65 64.86 64.39 64.42 0.2M
2023-07-21 64.19 64.84 64.05 64.65 0.1M
2023-07-20 63.44 64.28 63.44 64.07 0.1M
2023-07-19 63.15 63.66 63.15 63.28 0.2M
2023-07-18 62.54 63.20 62.44 63.01 0.2M
2023-07-17 62.73 62.76 62.40 62.59 0.1M
2023-07-14 62.28 62.99 62.28 62.80 0.1M
2023-07-13 62.12 62.29 61.95 61.97 0.2M
2023-07-12 62.37 62.37 61.86 61.95 0.5M
2023-07-11 62.06 62.19 61.78 62.08 0.2M
2023-07-10 61.50 62.07 61.50 62.05 0.2M
2023-07-07 61.90 61.95 61.39 61.44 0.1M
2023-07-06 62.16 62.25 61.86 62.06 0.2M
2023-07-05 62.48 62.72 62.38 62.62 0.1M
2023-07-03 62.88 62.88 62.44 62.68 0.1M
2023-06-30 62.77 63.32 62.77 63.12 0.1M
2023-06-29 62.09 62.63 62.00 62.56 0.3M
2023-06-28 62.28 62.31 61.98 62.25 1.0M
2023-06-27 62.46 62.52 61.96 62.33 0.1M
2023-06-26 62.79 62.79 61.97 62.41 0.2M
2023-06-23 62.99 63.08 62.75 62.86 0.1M
2023-06-22 62.76 63.22 62.76 63.11 0.1M
2023-06-21 62.66 62.94 62.38 62.75 0.2M
2023-06-20 62.39 63.02 62.23 62.81 0.1M
2023-06-16 63.00 63.40 62.79 62.86 0.1M
2023-06-15 62.18 63.17 62.16 63.11 0.1M
2023-06-14 62.57 62.59 61.95 62.24 0.1M
2023-06-13 62.45 62.95 62.45 62.83 0.1M
2023-06-12 62.22 62.48 62.06 62.45 0.1M
2023-06-09 62.18 62.37 61.80 62.25 0.1M
2023-06-08 61.85 62.18 61.60 62.14 0.1M
2023-06-07 61.95 62.07 61.68 61.79 0.1M
2023-06-06 62.50 62.58 61.74 62.00 0.5M
2023-06-05 62.28 62.56 62.20 62.36 0.1M
2023-06-02 61.64 62.24 61.59 62.15 0.1M
2023-06-01 60.96 61.45 60.56 61.35 0.3M
2023-05-31 60.21 60.94 60.05 60.81 0.2M
2023-05-30 60.57 60.91 60.23 60.33 0.3M
2023-05-26 60.87 61.30 60.63 60.78 0.1M
2023-05-25 61.41 61.41 60.42 60.81 0.2M
2023-05-24 61.67 61.70 61.36 61.48 0.2M
2023-05-23 62.43 62.55 61.86 61.94 0.3M
2023-05-22 62.56 62.99 62.49 62.69 0.1M
2023-05-19 62.26 62.88 62.26 62.49 0.1M
2023-05-18 62.22 62.31 61.73 62.21 0.1M
2023-05-17 62.38 62.49 61.72 62.36 0.2M
2023-05-16 62.65 62.65 62.23 62.24 0.1M
2023-05-15 62.94 63.00 62.69 62.96 0.1M
2023-05-12 63.10 63.23 62.64 62.91 0.1M
2023-05-11 63.09 63.11 62.70 63.03 0.1M
2023-05-10 63.27 63.44 62.92 63.28 0.2M
2023-05-09 63.23 63.39 63.05 63.08 0.3M
2023-05-08 63.54 63.54 63.20 63.39 0.1M
2023-05-05 63.37 63.77 63.18 63.55 0.1M
2023-05-04 63.13 63.14 62.65 62.94 0.1M
2023-05-03 63.53 64.00 63.32 63.40 0.1M
2023-05-02 63.59 63.91 62.90 63.31 0.1M
2023-05-01 63.43 63.97 63.37 63.75 0.1M
2023-04-28 62.74 63.52 62.66 63.35 0.3M
2023-04-27 62.64 62.88 62.01 62.80 0.1M
2023-04-26 62.95 62.97 62.15 62.53 0.3M
2023-04-25 63.97 64.19 63.29 63.37 0.2M
2023-04-24 63.89 64.13 63.77 64.12 0.1M
2023-04-21 63.62 63.94 63.53 63.82 0.1M
2023-04-20 63.31 63.42 63.12 63.36 0.1M
2023-04-19 63.34 63.67 63.19 63.61 0.1M
2023-04-18 63.98 63.98 63.31 63.39 0.2M
2023-04-17 63.75 63.85 63.50 63.83 0.1M
2023-04-14 64.10 64.21 63.47 63.73 0.1M
2023-04-13 63.53 64.31 63.53 64.26 0.1M
2023-04-12 63.65 63.86 63.27 63.34 0.2M
2023-04-11 63.29 63.57 63.27 63.44 0.1M
2023-04-10 63.08 63.20 62.66 63.20 0.2M
2023-04-06 63.12 63.34 62.91 63.21 0.1M
2023-04-05 62.29 63.04 62.26 62.98 0.1M
2023-04-04 62.16 62.35 61.89 62.05 0.1M
2023-04-03 61.55 62.11 61.35 62.03 0.2M
2023-03-31 60.91 61.47 60.91 61.47 0.3M
2023-03-30 60.83 60.83 60.38 60.77 0.1M
2023-03-29 60.66 60.66 60.25 60.51 0.1M
2023-03-28 60.54 60.78 60.14 60.27 0.2M
2023-03-27 60.72 61.00 60.54 60.60 0.1M
2023-03-24 59.38 60.37 59.27 60.34 0.1M
2023-03-23 59.96 60.30 59.22 59.57 0.1M
2023-03-22 60.75 60.83 59.67 59.67 0.2M
2023-03-21 60.50 60.71 60.18 60.67 0.1M
2023-03-20 59.67 60.30 59.62 60.21 0.1M
2023-03-17 60.33 60.33 59.34 59.54 0.2M
2023-03-16 59.59 60.61 59.39 60.56 0.2M
2023-03-15 59.46 60.06 59.29 60.01 0.2M
2023-03-14 60.04 60.25 59.50 60.12 0.2M
2023-03-13 58.73 60.25 58.73 59.50 0.3M
2023-03-10 59.43 59.70 58.57 58.86 0.4M
2023-03-09 60.30 60.47 59.31 59.51 0.1M
2023-03-08 60.50 60.54 59.95 60.17 0.2M
2023-03-07 61.57 61.62 60.45 60.51 0.2M
2023-03-06 61.67 61.80 61.33 61.49 0.2M
2023-03-03 61.13 61.67 60.97 61.66 0.1M
2023-03-02 60.45 61.06 60.34 60.89 0.1M
2023-03-01 60.37 60.69 60.31 60.61 0.1M
2023-02-28 60.94 60.94 60.56 60.63 0.2M
2023-02-27 61.53 61.69 60.88 61.04 0.1M
2023-02-24 61.46 61.48 60.97 61.11 0.1M
2023-02-23 61.87 62.20 61.49 61.97 0.1M
2023-02-22 62.09 62.20 61.65 61.77 0.1M
2023-02-21 62.50 62.59 61.88 61.90 0.2M
2023-02-17 62.17 62.99 62.05 62.95 0.1M
2023-02-16 62.47 62.94 62.25 62.39 0.1M
2023-02-15 62.90 63.03 62.70 62.94 0.1M
2023-02-14 63.41 63.68 62.79 63.17 0.1M
2023-02-13 62.90 63.43 62.90 63.42 0.1M
2023-02-10 62.46 63.00 62.41 62.90 0.1M
2023-02-09 63.28 63.46 62.37 62.44 0.1M
2023-02-08 63.11 63.43 63.00 63.02 0.1M
2023-02-07 62.69 63.50 62.45 63.34 0.1M
2023-02-06 63.30 63.40 62.84 62.94 0.1M
2023-02-03 63.55 63.83 63.24 63.40 0.1M
2023-02-02 63.70 63.71 63.22 63.68 0.3M
2023-02-01 63.39 64.22 63.03 63.88 0.3M
2023-01-31 62.78 63.51 62.78 63.51 0.2M
2023-01-30 63.09 63.49 62.57 62.68 0.2M
2023-01-27 63.43 63.65 63.17 63.31 0.2M
2023-01-26 63.65 63.67 63.19 63.61 0.1M
2023-01-25 63.15 63.51 62.87 63.51 0.1M
2023-01-24 63.64 63.78 63.14 63.48 0.2M
2023-01-23 63.70 64.15 63.49 63.83 0.3M
2023-01-20 63.36 63.63 62.93 63.63 0.2M
2023-01-19 62.91 63.44 62.80 63.21 0.3M
2023-01-18 64.09 64.19 63.08 63.09 0.2M
2023-01-17 64.23 64.32 63.90 63.95 0.4M
2023-01-13 63.63 64.40 63.63 64.29 0.2M
2023-01-12 64.02 64.14 63.26 63.97 0.2M
2023-01-11 63.68 64.00 63.40 63.99 0.1M
2023-01-10 62.89 63.61 62.88 63.61 0.1M
2023-01-09 64.13 64.13 62.88 62.98 0.2M
2023-01-06 63.79 64.13 63.00 63.96 0.2M
2023-01-05 63.67 63.78 63.12 63.41 0.2M
2023-01-04 64.07 64.29 63.66 64.03 0.1M
2023-01-03 64.20 64.23 63.27 63.76 0.3M