Fidelity Industrials MSCI ETF (NY: FIDU )

67.81 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 43.01 43.54 42.66 42.72 36,723 -0.43(-1.00%)
Sep 29, 2022 43.61 43.61 42.78 43.15 50,009 -0.83(-1.89%)
Sep 28, 2022 43.10 44.18 43.07 43.98 65,636 +1.06(+2.46%)
Sep 27, 2022 43.45 43.52 42.64 42.93 54,135 -0.15(-0.34%)
Sep 26, 2022 43.32 43.77 42.91 43.07 82,124 -0.45(-1.03%)
Sep 23, 2022 43.90 43.90 43.01 43.52 105,942 -0.88(-1.98%)
Sep 22, 2022 45.08 45.13 44.36 44.40 96,593 -0.80(-1.77%)
Sep 21, 2022 46.09 46.47 45.20 45.21 35,746 -0.52(-1.13%)
Sep 20, 2022 46.04 46.04 45.39 45.72 266,023 -0.61(-1.31%)
Sep 19, 2022 45.34 46.40 45.34 46.33 93,378 +0.57(+1.24%)
Sep 16, 2022 45.75 45.94 45.38 45.76 78,294 -0.91(-1.94%)
Sep 15, 2022 47.02 47.47 46.53 46.67 33,788 -0.52(-1.09%)
Sep 14, 2022 47.24 47.33 46.66 47.19 30,977 -0.09(-0.19%)
Sep 13, 2022 48.06 48.32 47.08 47.27 77,835 -1.86(-3.79%)
Sep 12, 2022 49.03 49.23 48.84 49.13 41,585 +0.34(+0.70%)
Sep 09, 2022 48.43 48.86 48.42 48.79 47,253 +0.73(+1.52%)
Sep 08, 2022 47.58 48.09 47.36 48.06 33,970 +0.16(+0.33%)
Sep 07, 2022 46.87 47.97 46.87 47.91 40,389 +0.86(+1.82%)
Sep 06, 2022 47.01 47.22 46.62 47.05 60,366 +0.12(+0.25%)
Sep 02, 2022 47.88 47.98 46.77 46.93 460,164 -0.48(-1.01%)
Sep 01, 2022 47.15 47.42 46.88 47.41 52,644 -0.04(-0.08%)
Aug 31, 2022 47.96 48.09 47.39 47.45 45,986 -0.39(-0.81%)
Aug 30, 2022 48.60 48.60 47.66 47.84 37,919 -0.68(-1.41%)
Aug 29, 2022 48.41 48.84 48.28 48.52 45,008 -0.23(-0.48%)
Aug 26, 2022 50.56 50.56 48.72 48.75 24,546 -1.72(-3.42%)
Aug 25, 2022 49.88 50.51 49.88 50.48 39,165 +0.74(+1.49%)
Aug 24, 2022 49.45 49.84 49.45 49.74 33,689 +0.24(+0.49%)
Aug 23, 2022 49.43 49.86 49.37 49.49 29,346 +0.05(+0.10%)
Aug 22, 2022 49.84 49.86 49.38 49.45 308,214 -1.03(-2.05%)
Aug 19, 2022 50.77 50.77 50.29 50.48 170,276 -0.74(-1.45%)
Aug 18, 2022 51.07 51.22 50.94 51.22 51,459 +0.21(+0.42%)
Aug 17, 2022 50.97 51.20 50.72 51.00 37,980 -0.52(-1.00%)
Aug 16, 2022 51.05 51.72 51.05 51.52 329,541 +0.22(+0.44%)
Aug 15, 2022 50.73 51.33 50.73 51.30 137,192 +0.19(+0.36%)
Aug 12, 2022 50.58 51.15 50.39 51.11 28,880 +0.78(+1.55%)
Aug 11, 2022 50.47 50.81 50.26 50.33 31,702 +0.23(+0.47%)
Aug 10, 2022 49.66 50.16 49.66 50.10 39,379 +1.20(+2.45%)
Aug 09, 2022 49.08 49.20 48.77 48.90 33,682 -0.33(-0.67%)
Aug 08, 2022 49.51 49.68 49.14 49.23 34,983 +0.04(+0.08%)
Aug 05, 2022 48.57 49.19 48.56 49.19 26,350 +0.12(+0.24%)
Aug 04, 2022 48.81 49.18 48.81 49.07 62,017 +0.23(+0.48%)
Aug 03, 2022 48.54 48.97 48.40 48.84 46,559 +0.46(+0.95%)
Aug 02, 2022 48.62 48.78 48.29 48.38 32,509 -0.40(-0.82%)
Aug 01, 2022 48.46 48.94 48.38 48.78 55,398 +0.05(+0.10%)
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%)
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.