Stockscreener 앱 받기
74.09
1.19%
-0.89
시간 외 거래:
74.25
0.16
+0.22%
Fidelity Msci Health Care Index Etf 주식 (FHLC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $74.99 | $73.64 | $1.35 | 123,363.0 | -1.19% |
| 2025-12-15 | $75.05 | $74.36 | $0.6914 | 99,236.0 | +1.12% |
| 2025-12-12 | $74.36 | $73.86 | $0.50 | 75,711.0 | +0.23% |
| 2025-12-11 | $74.24 | $73.42 | $0.822 | 89,427.0 | +0.87% |
| 2025-12-10 | $73.39 | $72.39 | $1.00 | 137,767.0 | +1.27% |
| 2025-12-09 | $73.66 | $72.36 | $1.30 | 243,162.0 | -1.04% |
| 2025-12-08 | $74.12 | $73.07 | $1.05 | 165,632.0 | -1.12% |
| 2025-12-05 | $74.55 | $73.87 | $0.677 | 144,335.0 | -0.36% |
| 2025-12-04 | $74.68 | $74.06 | $0.6155 | 95,988.0 | -0.59% |
| 2025-12-03 | $74.88 | $74.40 | $0.479 | 143,032.0 | +0.58% |
| 2025-12-02 | $74.87 | $74.22 | $0.65 | 169,246.0 | -0.62% |
| 2025-12-01 | $75.87 | $74.72 | $1.15 | 203,882.0 | -1.45% |
| 2025-11-28 | $76.18 | $75.67 | $0.505 | 91,986.0 | -0.46% |
| 2025-11-26 | $76.38 | $76.09 | $0.285 | 313,247.0 | -0.12% |
| 2025-11-25 | $76.32 | $74.92 | $1.40 | 126,422.0 | +2.14% |
| 2025-11-24 | $75.00 | $74.26 | $0.74 | 95,319.0 | +0.77% |
| 2025-11-21 | $74.64 | $72.72 | $1.92 | 110,558.0 | +2.11% |
| 2025-11-20 | $73.65 | $72.55 | $1.10 | 79,771.0 | -0.62% |
| 2025-11-19 | $73.31 | $72.69 | $0.62 | 124,199.0 | -0.15% |
| 2025-11-18 | $73.37 | $72.53 | $0.84 | 237,327.0 | +0.55% |
Fidelity Msci Health Care Index Etf 주식 (FHLC) 연도별 가격 이력
이 심층 분석에서는 Fidelity Msci Health Care Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FHLC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Msci Health Care Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Msci Health Care Index Etf 주식 (FHLC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $75.87 | $72.36 | $3.51 | 1,814,144.0 | -2.32% |
| 2025-11 | $76.38 | $68.79 | $7.59 | 3,581,454.0 | +8.93% |
| 2025-10 | $70.60 | $67.06 | $3.54 | 3,526,557.0 | +4.13% |
| 2025-09 | $67.11 | $64.30 | $2.81 | 3,284,989.0 | +1.83% |
| 2025-08 | $66.35 | $61.11 | $5.24 | 3,687,142.0 | +5.60% |
| 2025-07 | $65.34 | $61.98 | $3.36 | 3,405,902.0 | -2.75% |
| 2025-06 | $65.04 | $62.12 | $2.92 | 3,193,153.0 | +1.83% |
| 2025-05 | $65.52 | $60.35 | $5.17 | 3,445,910.0 | -4.75% |
| 2025-04 | $68.08 | $60.39 | $7.69 | 3,477,853.0 | -3.50% |
| 2025-03 | $70.58 | $67.09 | $3.49 | 3,067,131.0 | -2.46% |
| 2025-02 | $70.67 | $68.39 | $2.28 | 2,998,665.0 | +0.30% |
| 2025-01 | $70.66 | $65.26 | $5.40 | 3,176,456.0 | +6.86% |
Fidelity Msci Health Care Index Etf 주식 (FHLC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.24 | $64.72 | $5.52 | 3,019,599.0 | -7.01% |
| 2024-11 | $71.82 | $66.54 | $5.28 | 2,734,762.0 | +0.83% |
| 2024-10 | $73.16 | $69.25 | $3.91 | 2,249,394.0 | -4.37% |
| 2024-09 | $74.48 | $71.98 | $2.50 | 3,673,530.0 | -1.85% |
| 2024-08 | $74.23 | $68.66 | $5.57 | 2,054,102.0 | +4.83% |
| 2024-07 | $71.62 | $67.29 | $4.33 | 3,943,119.0 | +3.13% |
| 2024-06 | $69.48 | $67.56 | $1.92 | 1,919,401.0 | +1.54% |
| 2024-05 | $69.16 | $65.80 | $3.36 | 2,464,094.0 | +2.27% |
| 2024-04 | $69.78 | $65.05 | $4.73 | 2,542,607.0 | -5.32% |
| 2024-03 | $70.01 | $68.11 | $1.91 | 3,773,610.0 | +2.00% |
| 2024-02 | $69.87 | $66.00 | $3.87 | 2,566,044.0 | +3.32% |
| 2024-01 | $66.94 | $64.37 | $2.57 | 3,412,420.0 | +2.33% |
Fidelity Msci Health Care Index Etf 주식 (FHLC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.95 | $61.41 | $3.54 | 3,206,367.0 | +5.08% |
| 2023-11 | $61.58 | $58.02 | $3.56 | 3,237,841.0 | +5.70% |
| 2023-10 | $61.79 | $57.32 | $4.47 | 3,624,187.0 | -3.86% |
| 2023-09 | $63.59 | $60.32 | $3.27 | 2,216,555.0 | -3.95% |
| 2023-08 | $64.40 | $62.47 | $1.93 | 3,190,547.0 | -1.08% |
| 2023-07 | $64.86 | $61.39 | $3.47 | 3,413,813.0 | +1.01% |
| 2023-06 | $63.40 | $60.56 | $2.84 | 4,087,095.0 | +3.80% |
| 2023-05 | $64.00 | $60.05 | $3.95 | 3,064,677.0 | -4.01% |
| 2023-04 | $64.31 | $61.35 | $2.96 | 2,643,687.0 | +3.06% |
| 2023-03 | $61.80 | $58.57 | $3.23 | 4,035,631.0 | +1.39% |
| 2023-02 | $64.22 | $60.56 | $3.66 | 2,614,108.0 | -4.53% |
| 2023-01 | $64.40 | $62.57 | $1.83 | 3,969,795.0 | -0.73% |
0.97%
0.24%
자본화:
|
볼륨(24시간):