Fidelity Industrials MSCI ETF (NY: FIDU )

53.28 USD +0.46 (+0.87%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 52.10 53.29 51.25 53.28 499,420 +0.46(+0.87%)
Jan 21, 2022 53.28 53.89 52.73 52.82 173,623 -0.62(-1.16%)
Jan 20, 2022 54.34 54.93 53.38 53.44 219,412 -0.68(-1.26%)
Jan 19, 2022 54.95 55.03 54.12 54.12 70,675 -0.68(-1.24%)
Jan 18, 2022 55.11 55.11 54.60 54.80 88,040 -0.79(-1.42%)
Jan 14, 2022 55.59 0 -0.32(-0.57%)
Jan 13, 2022 56.14 56.48 55.78 55.91 118,361 +0.02(+0.04%)
Jan 12, 2022 56.08 56.23 55.72 55.89 68,640 +0.10(+0.18%)
Jan 11, 2022 55.52 55.84 54.93 55.79 100,225 +0.38(+0.69%)
Jan 10, 2022 55.68 55.78 54.89 55.41 102,961 -0.56(-1.00%)
Jan 07, 2022 56.28 56.42 55.93 55.97 87,338 -0.26(-0.46%)
Jan 06, 2022 56.14 56.45 56.00 56.23 79,247 +0.15(+0.27%)
Jan 05, 2022 56.96 57.18 56.05 56.08 165,328 -0.77(-1.35%)
Jan 04, 2022 56.16 56.96 56.16 56.85 158,517 +0.97(+1.74%)
Jan 03, 2022 56.32 56.53 55.57 55.88 194,414 -0.32(-0.57%)
Dec 31, 2021 55.88 56.44 55.86 56.20 42,621 +0.20(+0.36%)
Dec 30, 2021 56.24 56.47 55.97 56.00 38,871 -0.20(-0.35%)
Dec 29, 2021 56.10 56.31 56.00 56.20 65,497 +0.11(+0.20%)
Dec 28, 2021 55.96 56.28 55.96 56.09 52,283 +0.13(+0.23%)
Dec 27, 2021 55.47 55.96 55.35 55.96 36,037 +0.61(+1.10%)
Dec 23, 2021 54.95 55.50 54.95 55.35 42,580 +0.64(+1.17%)
Dec 22, 2021 54.40 54.71 54.40 54.71 56,069 +0.24(+0.44%)
Dec 21, 2021 53.73 54.51 53.73 54.47 149,553 +1.23(+2.31%)
Dec 20, 2021 53.46 53.69 52.77 53.24 131,576 -0.99(-1.83%)
Dec 17, 2021 54.89 55.03 54.17 54.23 51,088 -0.92(-1.67%)
Dec 16, 2021 55.70 55.85 54.95 55.15 112,212 -0.15(-0.27%)
Dec 15, 2021 54.86 55.37 54.48 55.30 78,672 +0.53(+0.97%)
Dec 14, 2021 55.06 55.49 54.58 54.77 140,692 -0.54(-0.98%)
Dec 13, 2021 55.86 55.86 55.25 55.31 96,035 -0.58(-1.04%)
Dec 10, 2021 56.09 56.09 55.69 55.89 105,089 +0.10(+0.18%)
Dec 09, 2021 55.87 56.09 55.75 55.79 103,877 -0.36(-0.64%)
Dec 08, 2021 56.05 56.21 55.87 56.15 125,197 +0.21(+0.38%)
Dec 07, 2021 55.79 56.45 55.79 55.94 163,830 +0.60(+1.08%)
Dec 06, 2021 54.82 55.64 54.65 55.34 271,742 +0.91(+1.67%)
Dec 03, 2021 54.78 54.83 53.86 54.43 65,312 -0.20(-0.37%)
Dec 02, 2021 53.37 54.78 53.32 54.63 94,515 +1.53(+2.88%)
Dec 01, 2021 54.76 54.93 53.08 53.10 65,873 -0.67(-1.25%)
Nov 30, 2021 54.95 55.03 53.77 53.77 271,321 -1.65(-2.98%)
Nov 29, 2021 55.98 55.98 55.06 55.42 52,705 +0.11(+0.20%)
Nov 26, 2021 55.59 55.62 54.90 55.31 69,689 -1.56(-2.74%)
Nov 24, 2021 56.87 56.97 56.66 56.87 97,046 -0.07(-0.13%)
Nov 23, 2021 56.95 57.11 56.62 56.94 36,038 +0.08(+0.14%)
Nov 22, 2021 57.00 57.38 56.82 56.86 97,990 +0.09(+0.16%)
Nov 19, 2021 56.90 57.05 56.70 56.77 74,406 -0.22(-0.39%)
Nov 18, 2021 57.32 57.02 56.95 56.99 42,547 -0.18(-0.31%)
Nov 17, 2021 57.42 57.47 56.95 57.17 55,172 -0.29(-0.50%)
Nov 16, 2021 57.42 57.77 57.31 57.46 56,663 +0.15(+0.26%)
Nov 15, 2021 57.61 57.61 57.26 57.31 53,307 -0.02(-0.03%)
Nov 12, 2021 57.02 57.40 56.91 57.33 94,115 +0.47(+0.83%)
Nov 11, 2021 57.14 57.14 56.81 56.86 39,698 -0.09(-0.16%)
Nov 10, 2021 57.18 56.95 60,224 -0.36(-0.63%)
Nov 09, 2021 57.29 57.42 57.05 57.31 72,931 +0.09(+0.16%)
Nov 08, 2021 57.43 57.57 57.03 57.22 101,741 +0.26(+0.46%)
Nov 05, 2021 56.88 57.28 56.72 56.96 54,705 +0.59(+1.05%)
Nov 04, 2021 56.21 56.54 56.21 56.37 34,403 +0.24(+0.43%)
Nov 03, 2021 55.94 56.16 55.63 56.13 99,029 +0.01(+0.02%)
Nov 02, 2021 56.00 56.20 55.80 56.12 70,966 +0.20(+0.36%)
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.