Stockscreener 앱 받기
83.14
1.02%
-0.86
시간 외 거래:
83.10
-0.04
-0.05%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $83.48 | $83.05 | $0.43 | 302,283.0 | -1.02% |
| 2026-09-03 | $84.28 | $83.05 | $1.23 | 153,047.0 | +0.13% |
| 2026-09-02 | $84.48 | $83.42 | $1.06 | 156,764.0 | +0.94% |
| 2026-09-01 | $83.95 | $82.87 | $1.08 | 176,573.0 | +0.46% |
| 2026-08-31 | $82.89 | $82.01 | $0.8764 | 304,765.0 | -0.33% |
| 2026-08-28 | $83.38 | $82.78 | $0.60 | 231,444.0 | -0.57% |
| 2026-08-27 | $84.12 | $83.42 | $0.705 | 227,151.0 | -1.00% |
| 2026-08-26 | $84.80 | $84.23 | $0.57 | 126,234.0 | -0.81% |
| 2026-08-25 | $85.25 | $84.54 | $0.71 | 221,091.0 | +0.47% |
| 2026-08-24 | $84.73 | $84.03 | $0.702 | 167,666.0 | -0.06% |
| 2026-08-21 | $85.08 | $83.40 | $1.68 | 168,628.0 | +1.22% |
| 2026-08-20 | $84.86 | $83.60 | $1.27 | 239,012.0 | -1.82% |
| 2026-08-19 | $85.46 | $83.66 | $1.80 | 345,330.0 | +3.42% |
| 2026-08-18 | $82.67 | $81.78 | $0.895 | 159,198.0 | +1.33% |
| 2026-08-17 | $81.57 | $80.64 | $0.9299 | 134,727.0 | -0.06% |
| 2026-08-14 | $81.49 | $80.84 | $0.65 | 145,881.0 | -0.48% |
| 2026-08-13 | $82.40 | $81.53 | $0.865 | 155,142.0 | -0.20% |
| 2026-08-12 | $82.03 | $80.61 | $1.42 | 136,678.0 | +0.34% |
| 2026-08-11 | $82.36 | $81.50 | $0.86 | 156,946.0 | -0.35% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $84.48 | $82.87 | $1.61 | 1,090,950.0 | +0.50% |
| 2026-08 | $85.46 | $78.24 | $7.22 | 3,956,433.0 | +5.03% |
| 2026-07 | $81.36 | $76.57 | $4.79 | 5,145,318.0 | +1.97% |
| 2026-06 | $78.26 | $70.18 | $8.08 | 4,671,048.0 | +6.92% |
| 2026-05 | $72.98 | $69.10 | $3.88 | 3,429,765.0 | +2.63% |
| 2026-04 | $72.14 | $68.58 | $3.56 | 4,129,449.0 | +0.06% |
| 2026-03 | $76.03 | $68.46 | $7.57 | 3,845,859.0 | -7.76% |
| 2026-02 | $76.28 | $73.71 | $2.57 | 4,083,302.0 | +2.90% |
| 2026-01 | $77.10 | $73.42 | $3.68 | 3,720,397.0 | -0.20% |
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 | 2,701,793.0 | -1.49% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):