Fidelity Industrials MSCI ETF (NY: FIDU )

52.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 52.33 52.56 52.07 52.36 36,997 -0.53(-1.00%)
Aug 16, 2022 52.41 53.10 52.41 52.89 321,004 +0.23(+0.44%)
Aug 15, 2022 52.08 52.69 52.08 52.66 133,638 +0.19(+0.36%)
Aug 12, 2022 51.92 52.51 51.73 52.47 28,132 +0.80(+1.55%)
Aug 11, 2022 51.81 52.16 51.60 51.67 30,881 +0.24(+0.47%)
Aug 10, 2022 50.98 51.49 50.98 51.43 38,359 +1.23(+2.45%)
Aug 09, 2022 50.39 50.50 50.07 50.20 32,810 -0.34(-0.67%)
Aug 08, 2022 50.83 51.00 50.45 50.54 34,077 +0.04(+0.08%)
Aug 05, 2022 49.86 50.50 49.85 50.50 25,668 +0.12(+0.24%)
Aug 04, 2022 50.11 50.49 50.11 50.38 60,411 +0.24(+0.48%)
Aug 03, 2022 49.83 50.27 49.69 50.14 45,353 +0.47(+0.95%)
Aug 02, 2022 49.91 50.08 49.57 49.67 31,667 -0.41(-0.82%)
Aug 01, 2022 49.75 50.24 49.67 50.08 53,963 +0.05(+0.10%)
Jul 29, 2022 49.05 50.11 49.05 50.03 63,417 +0.99(+2.02%)
Jul 28, 2022 48.09 49.04 48.09 49.04 100,748 +1.16(+2.42%)
Jul 27, 2022 47.44 48.09 47.18 47.88 30,198 +0.82(+1.74%)
Jul 26, 2022 47.24 47.42 46.95 47.06 25,406 -0.27(-0.57%)
Jul 25, 2022 47.17 47.46 46.87 47.33 67,783 +0.20(+0.41%)
Jul 22, 2022 47.43 47.60 46.91 47.13 43,602 -0.21(-0.43%)
Jul 21, 2022 46.93 47.37 46.72 47.34 40,003 +0.37(+0.79%)
Jul 20, 2022 46.47 47.10 46.44 46.97 45,215 +0.45(+0.97%)
Jul 19, 2022 45.22 46.59 45.22 46.52 70,121 +1.62(+3.61%)
Jul 18, 2022 45.55 45.67 44.77 44.90 33,882 -0.19(-0.42%)
Jul 15, 2022 44.83 45.14 44.66 45.09 25,428 +0.69(+1.55%)
Jul 14, 2022 44.01 44.45 43.81 44.40 62,684 -0.32(-0.72%)
Jul 13, 2022 44.59 45.01 44.35 44.72 253,779 -0.47(-1.04%)
Jul 12, 2022 45.22 45.73 45.03 45.19 36,182 -0.17(-0.37%)
Jul 11, 2022 45.50 45.60 45.29 45.36 47,981 -0.40(-0.87%)
Jul 08, 2022 45.88 46.00 45.48 45.76 27,707 -0.19(-0.41%)
Jul 07, 2022 45.56 46.06 45.56 45.95 45,211 +0.66(+1.46%)
Jul 06, 2022 45.13 45.54 44.71 45.29 119,628 +0.18(+0.40%)
Jul 05, 2022 45.01 45.14 44.29 45.11 30,083 -0.53(-1.16%)
Jul 01, 2022 45.13 45.78 44.87 45.64 40,950 +0.44(+0.97%)
Jun 30, 2022 44.62 45.44 44.31 45.20 34,210 +0.12(+0.27%)
Jun 29, 2022 45.42 45.42 44.71 45.08 36,290 -0.32(-0.70%)
Jun 28, 2022 46.29 46.70 45.38 45.40 361,799 -0.63(-1.37%)
Jun 27, 2022 46.19 46.32 45.87 46.03 29,484 +0.00(+0.00%)
Jun 24, 2022 44.84 46.05 44.84 46.03 43,344 +1.53(+3.44%)
Jun 23, 2022 44.74 44.75 43.95 44.50 72,526 -0.10(-0.22%)
Jun 22, 2022 44.12 44.95 44.12 44.60 287,124 -0.18(-0.40%)
Jun 21, 2022 44.66 45.01 44.40 44.78 45,813 +0.72(+1.63%)
Jun 17, 2022 44.12 44.41 43.58 44.06 101,779 -0.18(-0.41%)
Jun 16, 2022 45.09 45.09 44.03 44.24 128,267 -1.76(-3.83%)
Jun 15, 2022 45.96 46.38 45.30 46.00 62,991 +0.50(+1.10%)
Jun 14, 2022 45.87 46.12 45.16 45.50 380,292 -0.14(-0.31%)
Jun 13, 2022 46.13 46.25 45.43 45.64 196,067 -1.60(-3.39%)
Jun 10, 2022 47.95 47.95 47.22 47.24 64,559 -1.49(-3.06%)
Jun 09, 2022 49.38 49.53 48.70 48.73 21,579 -0.90(-1.81%)
Jun 08, 2022 50.20 50.29 49.50 49.63 33,196 -0.90(-1.78%)
Jun 07, 2022 49.53 50.56 49.33 50.53 34,773 +0.60(+1.20%)
Jun 06, 2022 50.08 50.22 49.84 49.93 48,515 +0.27(+0.54%)
Jun 03, 2022 49.39 49.73 49.38 49.66 39,570 -0.18(-0.36%)
Jun 02, 2022 49.04 49.88 48.88 49.84 43,764 +1.05(+2.15%)
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.