Fidelity Industrials MSCI ETF (NY: FIDU )

67.76 -0.00 (-0.01%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 47.78 48.81 47.78 48.73 65,103 +0.96(+2.02%)
Jul 28, 2022 46.84 47.77 46.84 47.77 103,427 +1.13(+2.42%)
Jul 27, 2022 46.21 46.84 45.96 46.64 31,001 +0.80(+1.74%)
Jul 26, 2022 46.02 46.19 45.73 45.84 26,081 -0.26(-0.57%)
Jul 25, 2022 45.95 46.23 45.66 46.10 69,585 +0.19(+0.41%)
Jul 22, 2022 46.20 46.37 45.70 45.91 44,761 -0.20(-0.43%)
Jul 21, 2022 45.71 46.14 45.51 46.11 41,066 +0.36(+0.79%)
Jul 20, 2022 45.27 45.88 45.24 45.75 46,417 +0.44(+0.97%)
Jul 19, 2022 44.05 45.38 44.05 45.31 71,985 +1.58(+3.61%)
Jul 18, 2022 44.37 44.49 43.61 43.74 34,783 -0.19(-0.42%)
Jul 15, 2022 43.67 43.97 43.50 43.92 26,104 +0.67(+1.55%)
Jul 14, 2022 42.87 43.30 42.68 43.25 64,351 -0.31(-0.72%)
Jul 13, 2022 43.43 43.84 43.20 43.56 260,528 -0.46(-1.04%)
Jul 12, 2022 44.05 44.55 43.86 44.02 37,144 -0.17(-0.37%)
Jul 11, 2022 44.32 44.42 44.12 44.18 49,257 -0.39(-0.87%)
Jul 08, 2022 44.69 44.81 44.30 44.57 28,443 -0.19(-0.41%)
Jul 07, 2022 44.38 44.87 44.38 44.76 46,413 +0.64(+1.46%)
Jul 06, 2022 43.96 44.36 43.55 44.12 122,809 +0.18(+0.40%)
Jul 05, 2022 43.84 43.97 43.15 43.94 30,883 -0.52(-1.16%)
Jul 01, 2022 43.96 44.60 43.71 44.46 42,039 +0.43(+0.97%)
Jun 30, 2022 43.46 44.26 43.16 44.03 35,119 +0.12(+0.27%)
Jun 29, 2022 44.24 44.24 43.55 43.91 37,255 -0.31(-0.70%)
Jun 28, 2022 45.09 45.49 44.20 44.22 371,420 -0.61(-1.37%)
Jun 27, 2022 44.99 45.12 44.68 44.84 30,268 +0.00(+0.00%)
Jun 24, 2022 43.68 44.86 43.68 44.84 44,496 +1.49(+3.44%)
Jun 23, 2022 43.58 43.59 42.81 43.35 74,454 -0.10(-0.22%)
Jun 22, 2022 42.98 43.79 42.98 43.44 294,760 -0.18(-0.40%)
Jun 21, 2022 43.50 43.84 43.25 43.62 47,031 +0.70(+1.63%)
Jun 17, 2022 42.98 43.26 42.45 42.92 104,485 +0.01(+0.03%)
Jun 16, 2022 43.73 43.73 42.70 42.91 132,252 -1.71(-3.83%)
Jun 15, 2022 44.58 44.98 43.94 44.61 64,948 +0.49(+1.10%)
Jun 14, 2022 44.49 44.73 43.80 44.13 392,107 -0.14(-0.31%)
Jun 13, 2022 44.74 44.86 44.06 44.26 202,158 -1.55(-3.39%)
Jun 10, 2022 46.51 46.51 45.80 45.82 66,564 -1.45(-3.06%)
Jun 09, 2022 47.89 48.04 47.24 47.26 22,249 -0.87(-1.81%)
Jun 08, 2022 48.69 48.77 48.01 48.13 34,227 -0.87(-1.78%)
Jun 07, 2022 48.04 49.04 47.85 49.01 35,853 +0.58(+1.20%)
Jun 06, 2022 48.57 48.71 48.34 48.43 50,022 +0.26(+0.54%)
Jun 03, 2022 47.90 48.23 47.89 48.16 40,799 -0.17(-0.36%)
Jun 02, 2022 47.56 48.38 47.41 48.34 45,123 +1.02(+2.15%)
Jun 01, 2022 47.80 47.80 46.87 47.32 195,336 -0.28(-0.59%)
May 31, 2022 47.64 47.84 47.20 47.60 57,057 -0.36(-0.75%)
May 27, 2022 47.22 47.96 47.22 47.96 65,193 +0.99(+2.11%)
May 26, 2022 46.36 47.16 46.36 46.97 62,562 +0.95(+2.06%)
May 25, 2022 45.63 46.20 45.54 46.02 57,753 +0.35(+0.76%)
May 24, 2022 45.54 45.79 44.78 45.67 345,218 -0.15(-0.32%)
May 23, 2022 45.50 45.93 45.30 45.82 57,247 +0.71(+1.57%)
May 20, 2022 45.74 45.81 44.25 45.11 100,858 -0.46(-1.00%)
May 19, 2022 45.31 46.12 45.10 45.56 106,116 -0.25(-0.55%)
May 18, 2022 47.15 47.22 45.68 45.82 51,653 -1.75(-3.67%)
May 17, 2022 47.23 47.63 46.91 47.56 180,971 +1.08(+2.32%)
May 16, 2022 46.53 46.85 46.14 46.49 72,370 -0.12(-0.25%)
May 13, 2022 46.34 46.89 46.20 46.60 82,965 +0.70(+1.52%)
May 12, 2022 45.45 46.03 45.05 45.90 212,793 +0.22(+0.49%)
May 11, 2022 46.19 46.91 45.65 45.68 97,841 -0.58(-1.26%)
May 10, 2022 47.13 47.27 45.73 46.26 76,128 -0.33(-0.71%)
May 09, 2022 47.20 47.46 46.42 46.59 151,576 -1.24(-2.60%)
May 06, 2022 47.95 48.04 47.13 47.83 64,044 -0.46(-0.94%)
May 05, 2022 49.29 49.30 47.91 48.29 69,142 -1.38(-2.77%)
May 04, 2022 48.34 49.74 48.18 49.67 67,439 +1.35(+2.79%)
May 03, 2022 48.03 48.52 47.92 48.32 56,930 +0.28(+0.59%)
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.