Fidelity Industrials MSCI ETF (NY: FIDU )

67.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 49.01 49.37 47.82 47.88 46,324 -1.31(-2.66%)
Apr 28, 2022 48.83 49.37 48.12 49.19 49,949 +0.61(+1.26%)
Apr 27, 2022 48.44 48.99 48.16 48.58 55,391 +0.11(+0.22%)
Apr 26, 2022 49.25 49.30 48.45 48.47 49,353 -1.13(-2.29%)
Apr 25, 2022 49.31 49.64 48.44 49.61 97,708 +0.07(+0.14%)
Apr 22, 2022 50.58 50.58 49.51 49.54 53,359 -1.24(-2.44%)
Apr 21, 2022 51.96 51.96 50.65 50.78 74,733 -0.65(-1.26%)
Apr 20, 2022 51.39 51.77 51.35 51.43 46,849 +0.32(+0.63%)
Apr 19, 2022 50.18 51.20 50.18 51.11 51,178 +1.01(+2.01%)
Apr 18, 2022 50.28 50.49 49.89 50.10 55,369 -0.21(-0.42%)
Apr 14, 2022 50.54 50.69 50.32 50.32 37,118 -0.16(-0.33%)
Apr 13, 2022 50.12 50.53 49.94 50.48 132,164 +0.49(+0.99%)
Apr 12, 2022 50.24 50.80 49.80 49.99 289,209 -0.09(-0.17%)
Apr 11, 2022 50.01 50.66 50.01 50.07 88,991 -0.16(-0.31%)
Apr 08, 2022 50.54 50.76 50.18 50.23 81,281 -0.37(-0.73%)
Apr 07, 2022 50.41 50.76 49.86 50.60 57,502 +0.12(+0.23%)
Apr 06, 2022 50.60 50.63 50.11 50.48 172,541 -0.52(-1.03%)
Apr 05, 2022 51.70 52.00 50.91 51.01 97,646 -0.84(-1.63%)
Apr 04, 2022 51.93 51.93 51.33 51.85 77,102 -0.03(-0.06%)
Apr 01, 2022 52.32 52.38 51.50 51.88 38,502 -0.31(-0.59%)
Mar 31, 2022 52.87 53.12 52.16 52.19 70,409 -0.77(-1.45%)
Mar 30, 2022 53.18 53.34 52.80 52.95 69,680 -0.24(-0.46%)
Mar 29, 2022 52.81 53.28 52.75 53.20 163,966 +0.65(+1.24%)
Mar 28, 2022 52.54 52.56 52.08 52.55 186,339 +0.01(+0.02%)
Mar 25, 2022 52.51 52.57 52.14 52.54 53,964 +0.20(+0.39%)
Mar 24, 2022 52.34 52.34 52.02 52.33 42,057 +0.36(+0.69%)
Mar 23, 2022 52.43 52.43 51.97 51.98 55,344 -0.56(-1.07%)
Mar 22, 2022 52.45 52.70 52.32 52.54 55,750 +0.29(+0.56%)
Mar 21, 2022 52.08 52.46 51.97 52.25 53,191 -0.02(-0.04%)
Mar 18, 2022 51.83 52.29 51.55 52.27 50,642 +0.28(+0.54%)
Mar 17, 2022 51.07 51.99 51.07 51.99 63,446 +0.70(+1.36%)
Mar 16, 2022 50.83 51.30 50.27 51.29 71,436 +0.86(+1.71%)
Mar 15, 2022 50.03 50.53 49.86 50.43 55,731 +0.71(+1.42%)
Mar 14, 2022 49.90 50.27 49.40 49.72 70,303 -0.01(-0.02%)
Mar 11, 2022 50.46 50.65 49.69 49.73 52,145 -0.34(-0.68%)
Mar 10, 2022 49.39 50.09 50.07 55,016 -0.05(-0.10%)
Mar 09, 2022 50.06 50.44 49.91 50.12 56,278 +0.99(+2.01%)
Mar 08, 2022 49.33 50.33 49.10 49.13 143,082 -0.15(-0.31%)
Mar 07, 2022 50.55 50.78 49.26 49.29 95,036 -1.31(-2.60%)
Mar 04, 2022 50.44 50.68 49.97 50.60 52,533 -0.27(-0.53%)
Mar 03, 2022 51.23 51.41 50.65 50.87 163,323 -0.05(-0.09%)
Mar 02, 2022 50.09 51.14 50.05 50.92 150,460 +1.14(+2.29%)
Mar 01, 2022 50.47 50.65 49.57 49.78 113,140 -0.84(-1.66%)
Feb 28, 2022 49.69 50.70 49.69 50.62 84,253 +0.42(+0.83%)
Feb 25, 2022 49.13 50.27 49.35 50.21 113,690 +1.23(+2.51%)
Feb 24, 2022 47.25 49.12 47.08 48.98 256,368 +0.77(+1.60%)
Feb 23, 2022 49.39 49.39 48.10 48.21 132,227 -0.98(-1.99%)
Feb 22, 2022 49.59 49.95 48.90 49.18 487,691 -0.59(-1.19%)
Feb 18, 2022 49.77 0 -0.41(-0.81%)
Feb 17, 2022 50.78 50.83 50.11 50.18 153,552 -0.95(-1.85%)
Feb 16, 2022 50.79 51.22 50.61 51.13 42,414 +0.28(+0.55%)
Feb 15, 2022 50.47 51.00 50.47 50.84 227,957 +0.82(+1.64%)
Feb 14, 2022 50.18 50.32 49.61 50.02 191,484 -0.09(-0.17%)
Feb 11, 2022 50.96 51.15 49.88 50.11 57,315 -0.86(-1.69%)
Feb 10, 2022 51.41 52.02 50.71 50.97 81,606 -0.89(-1.71%)
Feb 09, 2022 51.56 51.92 51.56 51.86 79,731 +0.75(+1.48%)
Feb 08, 2022 50.50 51.17 50.48 51.11 307,809 +0.65(+1.28%)
Feb 07, 2022 50.50 50.87 50.37 50.46 133,290 +0.01(+0.02%)
Feb 04, 2022 50.69 50.87 50.00 50.45 66,946 -0.44(-0.85%)
Feb 03, 2022 51.28 50.84 50.88 58,795 -0.94(-1.81%)
Feb 02, 2022 51.61 51.88 51.18 51.82 76,573 +0.24(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.