Fidelity Industrials MSCI ETF (NY: FIDU )

70.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 36.22 36.34 36.10 36.16 26,328 +0.20(+0.55%)
Aug 29, 2019 35.72 36.04 35.72 35.97 83,901 +0.61(+1.74%)
Aug 28, 2019 34.90 35.38 34.77 35.35 37,101 +0.35(+1.01%)
Aug 27, 2019 35.32 35.33 34.92 35.00 43,471 -0.16(-0.45%)
Aug 26, 2019 35.30 35.34 34.89 35.16 40,396 +0.27(+0.77%)
Aug 23, 2019 35.67 35.85 34.76 34.89 54,805 -1.02(-2.83%)
Aug 22, 2019 35.96 36.09 35.67 35.90 40,886 +0.03(+0.08%)
Aug 21, 2019 35.93 35.99 35.83 35.87 35,219 +0.24(+0.68%)
Aug 20, 2019 35.81 35.82 35.63 35.63 88,551 -0.22(-0.62%)
Aug 19, 2019 35.87 35.99 35.81 35.85 83,380 +0.35(+1.00%)
Aug 16, 2019 35.07 35.56 35.07 35.50 41,910 +0.68(+1.95%)
Aug 15, 2019 34.92 34.94 34.56 34.82 47,095 -0.08(-0.24%)
Aug 14, 2019 35.45 35.46 34.84 34.91 179,695 -1.03(-2.87%)
Aug 13, 2019 35.44 36.35 35.44 35.94 81,232 +0.40(+1.13%)
Aug 12, 2019 35.84 36.00 35.45 35.54 43,733 -0.52(-1.45%)
Aug 09, 2019 36.29 36.29 35.89 36.06 107,784 -0.34(-0.95%)
Aug 08, 2019 35.96 36.41 35.96 36.40 26,757 +0.64(+1.80%)
Aug 07, 2019 35.35 35.83 35.13 35.76 101,325 -0.03(-0.08%)
Aug 06, 2019 35.50 35.81 35.36 35.79 98,964 +0.54(+1.53%)
Aug 05, 2019 35.65 35.65 34.96 35.25 140,301 -1.03(-2.85%)
Aug 02, 2019 36.45 36.45 36.04 36.28 54,483 -0.26(-0.71%)
Aug 01, 2019 37.24 37.43 36.47 36.54 81,095 -0.74(-1.98%)
Jul 31, 2019 37.60 37.75 37.10 37.28 53,605 -0.32(-0.85%)
Jul 30, 2019 37.23 37.60 37.12 37.60 81,887 +0.16(+0.43%)
Jul 29, 2019 37.56 37.56 37.40 37.44 52,070 -0.17(-0.45%)
Jul 26, 2019 37.57 37.63 37.48 37.60 85,432 +0.04(+0.10%)
Jul 25, 2019 37.75 37.75 37.44 37.57 45,845 -0.16(-0.42%)
Jul 24, 2019 37.22 37.72 37.22 37.72 50,000 +0.30(+0.80%)
Jul 23, 2019 37.20 37.45 37.13 37.43 47,303 +0.46(+1.23%)
Jul 22, 2019 37.01 37.11 36.89 36.97 22,900 +0.02(+0.05%)
Jul 19, 2019 36.99 37.21 36.88 36.95 40,405 +0.18(+0.48%)
Jul 18, 2019 36.76 36.81 36.58 36.78 23,782 +0.03(+0.08%)
Jul 17, 2019 37.30 37.30 36.73 36.75 54,811 -0.74(-1.96%)
Jul 16, 2019 37.25 37.56 37.25 37.48 44,801 +0.26(+0.70%)
Jul 15, 2019 37.32 37.34 37.16 37.22 58,204 -0.16(-0.42%)
Jul 12, 2019 36.83 37.38 36.83 37.38 76,620 +0.66(+1.80%)
Jul 11, 2019 36.52 36.74 36.46 36.72 69,109 +0.19(+0.51%)
Jul 10, 2019 36.80 36.87 36.53 36.53 52,193 -0.15(-0.41%)
Jul 09, 2019 36.57 36.69 36.46 36.68 44,863 -0.07(-0.18%)
Jul 08, 2019 36.88 36.92 36.67 36.75 32,678 -0.29(-0.78%)
Jul 05, 2019 37.02 37.04 36.65 37.04 78,232 -0.16(-0.43%)
Jul 03, 2019 37.07 37.19 37.00 37.19 26,543 +0.22(+0.59%)
Jul 02, 2019 37.09 37.12 36.90 36.98 67,685 -0.12(-0.31%)
Jul 01, 2019 37.40 37.46 36.95 37.09 69,457 +0.11(+0.30%)
Jun 28, 2019 36.63 37.05 36.63 36.98 65,981 +0.36(+0.99%)
Jun 27, 2019 36.52 36.65 36.43 36.62 29,165 +0.18(+0.49%)
Jun 26, 2019 36.50 36.54 36.39 36.44 78,600 +0.06(+0.15%)
Jun 25, 2019 36.61 36.61 36.38 36.38 45,536 -0.20(-0.56%)
Jun 24, 2019 36.73 36.83 36.59 36.59 36,594 -0.12(-0.33%)
Jun 21, 2019 36.91 36.97 36.71 36.71 40,083 -0.20(-0.55%)
Jun 20, 2019 36.71 36.98 36.54 36.91 69,530 +0.57(+1.56%)
Jun 19, 2019 36.37 36.41 36.23 36.35 74,976 +0.01(+0.03%)
Jun 18, 2019 35.91 36.41 35.91 36.34 82,229 +0.65(+1.81%)
Jun 17, 2019 35.87 35.87 35.69 35.69 29,090 -0.15(-0.41%)
Jun 14, 2019 36.02 36.02 35.73 35.84 30,859 -0.19(-0.51%)
Jun 13, 2019 35.94 36.02 35.80 36.02 40,267 +0.19(+0.54%)
Jun 12, 2019 35.75 35.83 35.65 35.83 96,828 +0.07(+0.21%)
Jun 11, 2019 36.25 36.27 35.66 35.75 674,687 -0.26(-0.72%)
Jun 10, 2019 36.20 36.38 36.01 36.01 47,931 +0.09(+0.26%)
Jun 07, 2019 35.76 36.05 35.76 35.92 38,304 +0.27(+0.75%)
Jun 06, 2019 35.64 35.73 35.40 35.65 36,519 +0.04(+0.10%)
Jun 05, 2019 35.45 35.63 35.31 35.62 47,233 +0.32(+0.92%)
Jun 04, 2019 34.76 35.31 34.72 35.29 687,279 +0.82(+2.39%)
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.