Fidelity Industrials MSCI ETF (NY: FIDU )

67.81 +0.05 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.17 53.20 52.85 52.98 267,587 -0.19(-0.36%)
Aug 30, 2021 53.34 53.38 53.05 53.17 50,459 -0.06(-0.11%)
Aug 27, 2021 52.96 53.30 52.96 53.23 144,720 +0.49(+0.93%)
Aug 26, 2021 53.03 53.03 52.63 52.74 50,624 -0.26(-0.49%)
Aug 25, 2021 52.71 53.16 52.57 53.00 91,393 +0.37(+0.69%)
Aug 24, 2021 52.52 52.82 52.52 52.63 235,190 +0.24(+0.46%)
Aug 23, 2021 52.23 52.53 52.16 52.39 81,772 +0.46(+0.89%)
Aug 20, 2021 51.76 52.06 51.66 51.93 77,984 +0.21(+0.41%)
Aug 19, 2021 51.66 52.04 51.40 51.72 113,089 -0.39(-0.76%)
Aug 18, 2021 52.41 52.73 52.09 52.11 52,405 -0.55(-1.04%)
Aug 17, 2021 52.90 52.90 52.19 52.66 65,006 -0.56(-1.05%)
Aug 16, 2021 53.05 53.25 52.61 53.22 62,844 +0.06(+0.12%)
Aug 13, 2021 53.42 53.42 53.11 53.16 61,444 -0.22(-0.41%)
Aug 12, 2021 53.54 53.55 53.14 53.37 60,752 -0.06(-0.11%)
Aug 11, 2021 52.99 53.46 52.77 53.43 101,951 +0.62(+1.18%)
Aug 10, 2021 52.45 52.92 52.35 52.80 90,879 +0.49(+0.94%)
Aug 09, 2021 52.39 52.43 52.07 52.31 52,272 -0.20(-0.38%)
Aug 06, 2021 52.53 52.66 52.43 52.52 31,389 +0.25(+0.48%)
Aug 05, 2021 52.13 52.47 52.11 52.27 60,011 +0.30(+0.57%)
Aug 04, 2021 52.37 52.60 51.97 51.97 63,192 -0.78(-1.48%)
Aug 03, 2021 52.17 52.75 51.81 52.75 270,908 +0.64(+1.24%)
Aug 02, 2021 52.61 53.12 52.06 52.10 86,129 -0.35(-0.66%)
Jul 30, 2021 52.31 52.52 52.29 52.45 56,600 -0.04(-0.07%)
Jul 29, 2021 52.42 52.68 52.26 52.49 43,209 +0.42(+0.81%)
Jul 28, 2021 52.23 52.31 51.74 52.06 151,637 -0.03(-0.06%)
Jul 27, 2021 52.07 52.30 51.80 52.09 47,989 -0.28(-0.53%)
Jul 26, 2021 52.30 52.48 52.14 52.37 42,539 -0.04(-0.07%)
Jul 23, 2021 52.33 52.46 52.12 52.41 62,062 +0.29(+0.55%)
Jul 22, 2021 52.45 52.45 52.03 52.12 106,797 -0.27(-0.51%)
Jul 21, 2021 52.10 52.54 52.10 52.39 108,342 +0.52(+1.00%)
Jul 20, 2021 50.57 51.95 50.57 51.87 95,271 +1.44(+2.86%)
Jul 19, 2021 50.64 50.84 49.95 50.43 312,336 -1.04(-2.02%)
Jul 16, 2021 52.17 52.17 51.42 51.47 57,797 -0.48(-0.92%)
Jul 15, 2021 51.56 52.11 51.51 51.95 41,644 +0.07(+0.13%)
Jul 14, 2021 52.17 52.29 51.76 51.88 38,303 -0.12(-0.24%)
Jul 13, 2021 52.39 52.47 52.01 52.01 53,757 -0.54(-1.02%)
Jul 12, 2021 52.33 52.57 52.24 52.55 153,858 +0.05(+0.09%)
Jul 09, 2021 52.23 52.54 52.18 52.50 51,778 +0.83(+1.60%)
Jul 08, 2021 51.44 52.01 51.23 51.67 99,408 -0.71(-1.36%)
Jul 07, 2021 51.86 52.45 51.86 52.38 99,700 +0.38(+0.74%)
Jul 06, 2021 52.46 52.46 51.44 52.00 79,439 -0.45(-0.86%)
Jul 02, 2021 52.48 52.56 52.30 52.45 48,866 +0.04(+0.07%)
Jul 01, 2021 52.37 52.45 52.24 52.41 166,414 +0.29(+0.55%)
Jun 30, 2021 51.71 52.17 51.71 52.12 158,207 +0.37(+0.71%)
Jun 29, 2021 52.00 52.30 51.75 51.76 64,272 -0.12(-0.22%)
Jun 28, 2021 52.24 52.24 51.68 51.87 92,732 -0.35(-0.66%)
Jun 25, 2021 52.14 52.35 52.10 52.22 91,346 +0.17(+0.33%)
Jun 24, 2021 51.90 52.09 51.65 52.05 113,614 +0.44(+0.86%)
Jun 23, 2021 51.76 51.87 51.52 51.60 74,459 -0.08(-0.15%)
Jun 22, 2021 51.49 51.81 51.21 51.68 79,959 +0.18(+0.35%)
Jun 21, 2021 50.77 51.54 50.77 51.50 103,536 +1.08(+2.14%)
Jun 18, 2021 50.59 50.84 50.37 50.42 104,224 -0.71(-1.39%)
Jun 17, 2021 51.77 51.96 50.62 51.13 128,648 -0.77(-1.48%)
Jun 16, 2021 52.27 52.32 51.66 51.90 82,928 -0.48(-0.91%)
Jun 15, 2021 52.12 52.44 52.06 52.38 76,856 +0.18(+0.35%)
Jun 14, 2021 52.45 52.45 51.94 52.19 115,174 -0.25(-0.48%)
Jun 11, 2021 52.39 52.62 52.16 52.44 59,162 +0.19(+0.37%)
Jun 10, 2021 52.76 52.87 52.21 52.25 84,686 -0.29(-0.55%)
Jun 09, 2021 53.09 53.09 52.50 52.54 82,815 -0.57(-1.08%)
Jun 08, 2021 52.97 53.16 52.70 53.11 143,422 +0.20(+0.38%)
Jun 07, 2021 53.20 53.24 52.75 52.91 122,901 -0.20(-0.38%)
Jun 04, 2021 53.09 53.20 52.90 53.11 83,610 +0.18(+0.34%)
Jun 03, 2021 52.88 53.16 52.58 52.93 78,546 -0.15(-0.29%)
Jun 02, 2021 53.45 53.46 52.96 53.08 80,400 -0.25(-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.