Fidelity Industrials MSCI ETF (NY: FIDU )

67.81 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 49.69 50.70 49.69 50.62 84,253 +0.42(+0.83%)
Feb 25, 2022 49.13 50.27 49.35 50.21 113,690 +1.23(+2.51%)
Feb 24, 2022 47.25 49.12 47.08 48.98 256,368 +0.77(+1.60%)
Feb 23, 2022 49.39 49.39 48.10 48.21 132,227 -0.98(-1.99%)
Feb 22, 2022 49.59 49.95 48.90 49.18 487,691 -0.59(-1.19%)
Feb 18, 2022 49.77 0 -0.41(-0.81%)
Feb 17, 2022 50.78 50.83 50.11 50.18 153,552 -0.95(-1.85%)
Feb 16, 2022 50.79 51.22 50.61 51.13 42,414 +0.28(+0.55%)
Feb 15, 2022 50.47 51.00 50.47 50.84 227,957 +0.82(+1.64%)
Feb 14, 2022 50.18 50.32 49.61 50.02 191,484 -0.09(-0.17%)
Feb 11, 2022 50.96 51.15 49.88 50.11 57,315 -0.86(-1.69%)
Feb 10, 2022 51.41 52.02 50.71 50.97 81,606 -0.89(-1.71%)
Feb 09, 2022 51.56 51.92 51.56 51.86 79,731 +0.75(+1.48%)
Feb 08, 2022 50.50 51.17 50.48 51.11 307,809 +0.65(+1.28%)
Feb 07, 2022 50.50 50.87 50.37 50.46 133,290 +0.01(+0.02%)
Feb 04, 2022 50.69 50.87 50.00 50.45 66,946 -0.44(-0.85%)
Feb 03, 2022 51.28 50.84 50.88 58,795 -0.94(-1.81%)
Feb 02, 2022 51.61 51.88 51.18 51.82 76,573 +0.24(+0.47%)
Feb 01, 2022 51.17 51.68 50.78 51.58 252,019 +0.73(+1.45%)
Jan 31, 2022 49.92 50.89 50.84 100,931 +0.73(+1.45%)
Jan 28, 2022 49.59 50.17 48.76 50.12 175,585 +0.43(+0.86%)
Jan 27, 2022 50.66 51.07 49.40 49.69 118,771 -0.57(-1.13%)
Jan 26, 2022 51.24 51.75 49.90 50.26 127,565 -0.50(-0.99%)
Jan 25, 2022 50.73 51.16 49.76 50.77 159,120 -0.74(-1.45%)
Jan 24, 2022 50.37 51.52 49.55 51.51 516,560 +0.44(+0.87%)
Jan 21, 2022 51.51 52.10 50.98 51.07 179,581 -0.60(-1.16%)
Jan 20, 2022 52.54 53.11 51.61 51.67 226,942 -0.66(-1.26%)
Jan 19, 2022 53.13 53.20 52.32 52.32 73,100 -0.66(-1.24%)
Jan 18, 2022 53.28 53.28 52.79 52.98 91,061 -0.76(-1.42%)
Jan 14, 2022 53.75 0 -0.31(-0.57%)
Jan 13, 2022 54.28 54.61 53.92 54.05 122,423 +0.02(+0.04%)
Jan 12, 2022 54.22 54.36 53.87 54.04 70,995 +0.10(+0.18%)
Jan 11, 2022 53.68 53.99 53.11 53.94 103,664 +0.37(+0.69%)
Jan 10, 2022 53.83 53.93 53.07 53.57 106,494 -0.54(-1.00%)
Jan 07, 2022 54.41 54.55 54.07 54.11 90,335 -0.25(-0.46%)
Jan 06, 2022 54.28 54.58 54.14 54.36 81,966 +0.14(+0.27%)
Jan 05, 2022 55.07 55.28 54.19 54.22 171,002 -0.74(-1.35%)
Jan 04, 2022 54.30 55.07 54.30 54.96 163,957 +0.94(+1.74%)
Jan 03, 2022 54.45 54.65 53.72 54.03 201,086 -0.31(-0.57%)
Dec 31, 2021 54.03 54.57 54.00 54.34 44,083 +0.19(+0.36%)
Dec 30, 2021 54.37 54.60 54.11 54.14 40,205 -0.18(-0.33%)
Dec 29, 2021 54.23 54.43 54.13 54.32 67,758 +0.11(+0.20%)
Dec 28, 2021 54.09 54.40 54.09 54.22 54,087 +0.13(+0.23%)
Dec 27, 2021 53.62 54.09 53.50 54.09 37,281 +0.59(+1.10%)
Dec 23, 2021 53.12 53.65 53.12 53.50 44,049 +0.62(+1.17%)
Dec 22, 2021 52.58 52.88 52.58 52.88 58,004 +0.23(+0.44%)
Dec 21, 2021 51.94 52.69 51.94 52.65 154,716 +1.19(+2.31%)
Dec 20, 2021 51.68 51.90 51.01 51.46 136,118 -0.96(-1.83%)
Dec 17, 2021 53.06 53.20 52.36 52.42 52,851 -0.74(-1.39%)
Dec 16, 2021 53.69 53.84 52.96 53.16 116,408 -0.14(-0.27%)
Dec 15, 2021 52.88 53.37 52.52 53.31 81,614 +0.51(+0.97%)
Dec 14, 2021 53.07 53.49 52.61 52.80 145,954 -0.52(-0.98%)
Dec 13, 2021 53.85 53.85 53.26 53.32 99,626 -0.56(-1.04%)
Dec 10, 2021 54.07 54.07 53.68 53.88 109,019 +0.10(+0.18%)
Dec 09, 2021 53.86 54.07 53.74 53.78 107,762 -0.35(-0.64%)
Dec 08, 2021 54.03 54.18 53.85 54.13 129,879 +0.20(+0.38%)
Dec 07, 2021 53.78 54.41 53.78 53.92 169,957 +0.58(+1.08%)
Dec 06, 2021 52.84 53.63 52.68 53.34 281,905 +0.88(+1.67%)
Dec 03, 2021 52.80 52.86 51.92 52.47 67,754 -0.19(-0.37%)
Dec 02, 2021 51.45 52.81 51.40 52.66 98,049 +1.47(+2.88%)
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.