Fidelity Industrials MSCI ETF (NY: FIDU )

52.82 USD -0.62 (-1.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.46 46.47 45.48 45.59 212,000 -1.03(-2.21%)
Jan 28, 2021 46.37 47.10 46.37 46.62 93,169 +0.60(+1.30%)
Jan 27, 2021 46.48 46.54 45.70 46.02 245,098 -1.12(-2.38%)
Jan 26, 2021 47.98 48.00 47.12 47.14 112,817 -0.46(-0.97%)
Jan 25, 2021 47.90 47.90 47.12 47.60 87,909 -0.34(-0.71%)
Jan 22, 2021 47.74 48.06 47.43 47.94 93,900 -0.14(-0.29%)
Jan 21, 2021 48.44 48.44 47.98 48.08 186,361 -0.31(-0.64%)
Jan 20, 2021 48.37 48.41 48.12 48.39 113,265 +0.27(+0.56%)
Jan 19, 2021 48.25 48.40 48.07 48.12 72,119 +0.36(+0.75%)
Jan 15, 2021 48.18 48.22 47.42 47.76 120,700 -0.67(-1.38%)
Jan 14, 2021 48.52 48.78 48.38 48.43 87,287 +0.10(+0.21%)
Jan 13, 2021 48.72 48.78 48.26 48.33 90,190 -0.36(-0.74%)
Jan 12, 2021 48.18 48.78 48.01 48.69 334,507 +0.61(+1.27%)
Jan 11, 2021 47.80 48.23 47.50 48.08 57,190 -0.05(-0.10%)
Jan 08, 2021 48.41 48.42 47.60 48.13 112,100 -0.12(-0.25%)
Jan 07, 2021 48.23 48.32 47.75 48.25 108,557 +0.50(+1.05%)
Jan 06, 2021 46.60 48.12 46.60 47.75 97,461 +1.34(+2.89%)
Jan 05, 2021 45.77 46.56 45.70 46.41 118,846 +0.54(+1.17%)
Jan 04, 2021 47.09 47.09 45.60 45.87 227,200 -1.14(-2.43%)
Dec 31, 2020 47.01 47.01 47.01 99,368 +0.26(+0.56%)
Dec 30, 2020 46.60 46.90 46.56 46.75 99,368 +0.34(+0.73%)
Dec 29, 2020 47.00 47.00 46.12 46.41 80,987 -0.34(-0.72%)
Dec 28, 2020 47.10 47.18 46.75 46.75 106,519 -0.05(-0.11%)
Dec 24, 2020 46.78 46.82 46.55 46.80 162,400 +0.02(+0.04%)
Dec 23, 2020 46.68 46.94 46.66 46.78 58,763 +0.29(+0.62%)
Dec 22, 2020 46.64 46.66 46.32 46.49 68,702 -0.12(-0.26%)
Dec 21, 2020 46.05 46.70 45.75 46.61 78,291 -0.15(-0.32%)
Dec 18, 2020 46.84 46.84 46.47 46.76 74,800 -0.12(-0.25%)
Dec 17, 2020 46.80 46.90 46.62 46.88 56,465 +0.30(+0.64%)
Dec 16, 2020 46.99 46.99 46.48 46.58 73,228 -0.26(-0.55%)
Dec 15, 2020 46.52 46.99 46.34 46.84 79,207 +0.70(+1.51%)
Dec 14, 2020 47.13 47.20 46.14 46.14 92,747 -0.61(-1.30%)
Dec 11, 2020 46.49 46.81 46.35 46.75 62,300 +0.08(+0.17%)
Dec 10, 2020 46.78 46.85 46.42 46.67 69,235 -0.38(-0.81%)
Dec 09, 2020 47.16 47.22 46.70 47.05 62,788 +0.13(+0.28%)
Dec 08, 2020 46.57 47.04 46.57 46.92 60,838 +0.24(+0.51%)
Dec 07, 2020 46.91 46.91 46.50 46.68 327,935 -0.15(-0.32%)
Dec 04, 2020 46.40 46.90 46.40 46.83 378,700 +0.64(+1.39%)
Dec 03, 2020 46.24 46.55 46.11 46.19 105,241 +0.11(+0.25%)
Dec 02, 2020 46.08 46.16 45.80 46.08 79,695 -0.00(-0.01%)
Dec 01, 2020 46.68 46.81 46.06 46.08 205,054 -0.07(-0.15%)
Nov 30, 2020 46.58 46.58 45.93 46.15 138,864 -0.43(-0.92%)
Nov 27, 2020 46.88 46.93 46.47 46.58 62,800 -0.07(-0.15%)
Nov 25, 2020 46.98 46.98 46.50 46.65 87,200 -0.43(-0.91%)
Nov 24, 2020 47.00 47.30 46.70 47.08 175,551 +0.79(+1.71%)
Nov 23, 2020 45.92 46.35 45.92 46.29 103,655 +0.77(+1.69%)
Nov 20, 2020 45.84 45.95 45.40 45.52 183,300 -0.34(-0.74%)
Nov 19, 2020 45.64 45.88 45.37 45.86 112,347 +0.11(+0.24%)
Nov 18, 2020 46.34 46.40 45.75 45.75 124,414 -0.19(-0.41%)
Nov 17, 2020 45.75 46.08 45.32 45.94 107,494 -0.08(-0.18%)
Nov 16, 2020 45.79 46.12 45.37 46.02 163,185 +1.09(+2.44%)
Nov 13, 2020 44.37 44.99 44.33 44.93 96,100 +0.93(+2.11%)
Nov 12, 2020 44.30 44.42 43.71 44.00 134,435 -0.52(-1.17%)
Nov 11, 2020 45.19 45.19 44.28 44.52 120,939 -0.27(-0.60%)
Nov 10, 2020 44.19 44.96 44.12 44.79 219,460 +0.73(+1.66%)
Nov 09, 2020 45.24 45.77 44.03 44.06 211,683 +1.43(+3.35%)
Nov 06, 2020 42.57 42.81 42.47 42.63 46,800 +0.02(+0.05%)
Nov 05, 2020 42.21 42.85 42.21 42.61 102,455 +1.03(+2.48%)
Nov 04, 2020 42.00 42.41 41.25 41.58 122,134 -0.27(-0.65%)
Nov 03, 2020 41.26 42.03 41.20 41.85 121,998 +1.21(+2.98%)
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.