Fidelity Industrials MSCI ETF (NY: FIDU )

70.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 47.49 47.69 47.05 47.45 57,238 -0.36(-0.75%)
May 27, 2022 47.07 47.81 47.07 47.81 65,400 +0.99(+2.11%)
May 26, 2022 46.21 47.02 46.21 46.82 62,761 +0.95(+2.06%)
May 25, 2022 45.49 46.06 45.40 45.87 57,936 +0.35(+0.76%)
May 24, 2022 45.39 45.65 44.64 45.53 346,315 -0.15(-0.32%)
May 23, 2022 45.35 45.79 45.16 45.67 57,428 +0.71(+1.57%)
May 20, 2022 45.59 45.66 44.11 44.97 101,178 -0.45(-1.00%)
May 19, 2022 45.17 45.97 44.96 45.42 106,453 -0.25(-0.55%)
May 18, 2022 47.01 47.07 45.54 45.67 51,817 -1.74(-3.67%)
May 17, 2022 47.08 47.48 46.76 47.41 181,546 +1.07(+2.32%)
May 16, 2022 46.39 46.71 45.99 46.34 72,600 -0.12(-0.25%)
May 13, 2022 46.19 46.74 46.05 46.45 83,228 +0.70(+1.52%)
May 12, 2022 45.30 45.88 44.91 45.76 213,469 +0.22(+0.49%)
May 11, 2022 46.04 46.77 45.51 45.54 98,152 -0.58(-1.26%)
May 10, 2022 46.98 47.12 45.59 46.12 76,369 -0.33(-0.71%)
May 09, 2022 47.05 47.31 46.27 46.44 152,058 -1.24(-2.60%)
May 06, 2022 47.80 47.89 46.98 47.68 64,248 -0.45(-0.94%)
May 05, 2022 49.13 49.14 47.76 48.14 69,362 -1.37(-2.77%)
May 04, 2022 48.19 49.59 48.03 49.51 67,653 +1.34(+2.79%)
May 03, 2022 47.88 48.37 47.77 48.17 57,111 +0.28(+0.59%)
May 02, 2022 47.72 48.25 46.92 47.89 84,416 +0.15(+0.32%)
Apr 29, 2022 48.85 49.21 47.67 47.73 46,472 -1.31(-2.66%)
Apr 28, 2022 48.68 49.21 47.97 49.04 50,107 +0.61(+1.26%)
Apr 27, 2022 48.29 48.83 48.01 48.43 55,567 +0.11(+0.22%)
Apr 26, 2022 49.09 49.14 48.30 48.32 49,510 -1.13(-2.29%)
Apr 25, 2022 49.15 49.49 48.29 49.45 98,018 +0.07(+0.14%)
Apr 22, 2022 50.42 50.42 49.35 49.38 53,529 -1.24(-2.44%)
Apr 21, 2022 51.79 51.79 50.49 50.62 74,971 -0.65(-1.26%)
Apr 20, 2022 51.23 51.61 51.19 51.27 46,998 +0.32(+0.63%)
Apr 19, 2022 50.02 51.04 50.02 50.95 51,340 +1.01(+2.01%)
Apr 18, 2022 50.12 50.33 49.73 49.94 55,545 -0.21(-0.42%)
Apr 14, 2022 50.38 50.53 50.16 50.16 37,236 -0.16(-0.33%)
Apr 13, 2022 49.96 50.37 49.78 50.32 132,584 +0.49(+0.99%)
Apr 12, 2022 50.08 50.64 49.64 49.83 290,128 -0.09(-0.17%)
Apr 11, 2022 49.85 50.50 49.85 49.92 89,274 -0.15(-0.31%)
Apr 08, 2022 50.38 50.60 50.02 50.07 81,539 -0.37(-0.73%)
Apr 07, 2022 50.25 50.60 49.70 50.44 57,685 +0.11(+0.23%)
Apr 06, 2022 50.44 50.47 49.96 50.32 173,089 -0.52(-1.03%)
Apr 05, 2022 51.54 51.84 50.75 50.84 97,956 -0.84(-1.63%)
Apr 04, 2022 51.76 51.76 51.16 51.68 77,347 -0.03(-0.06%)
Apr 01, 2022 52.16 52.22 51.33 51.71 38,624 -0.31(-0.59%)
Mar 31, 2022 52.70 52.95 52.00 52.02 70,633 -0.76(-1.45%)
Mar 30, 2022 53.01 53.17 52.63 52.79 69,902 -0.24(-0.46%)
Mar 29, 2022 52.64 53.12 52.58 53.03 164,487 +0.65(+1.24%)
Mar 28, 2022 52.37 52.39 51.92 52.38 186,931 +0.01(+0.02%)
Mar 25, 2022 52.34 52.41 51.97 52.37 54,135 +0.20(+0.39%)
Mar 24, 2022 52.18 52.18 51.86 52.17 42,190 +0.36(+0.69%)
Mar 23, 2022 52.26 52.26 51.80 51.81 55,520 -0.56(-1.07%)
Mar 22, 2022 52.28 52.53 52.16 52.37 55,928 +0.29(+0.56%)
Mar 21, 2022 51.92 52.30 51.81 52.08 53,360 -0.02(-0.04%)
Mar 18, 2022 51.67 52.12 51.39 52.10 50,802 +0.28(+0.54%)
Mar 17, 2022 50.91 51.82 50.91 51.82 63,647 +0.69(+1.36%)
Mar 16, 2022 50.66 51.14 50.12 51.13 71,663 +0.86(+1.71%)
Mar 15, 2022 49.87 50.37 49.70 50.27 55,908 +0.70(+1.42%)
Mar 14, 2022 49.74 50.11 49.25 49.57 70,527 -0.01(-0.02%)
Mar 11, 2022 50.30 50.49 49.54 49.58 52,310 -0.34(-0.68%)
Mar 10, 2022 49.24 49.93 49.91 55,191 -0.05(-0.10%)
Mar 09, 2022 49.90 50.28 49.75 49.96 56,457 +0.98(+2.01%)
Mar 08, 2022 49.17 50.17 48.95 48.98 143,537 -0.15(-0.31%)
Mar 07, 2022 50.39 50.62 49.11 49.13 95,338 -1.31(-2.60%)
Mar 04, 2022 50.28 50.52 49.82 50.44 52,700 -0.27(-0.53%)
Mar 03, 2022 51.07 51.25 50.49 50.71 163,842 -0.05(-0.09%)
Mar 02, 2022 49.93 50.98 49.89 50.76 150,938 +1.14(+2.29%)
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.