Stockscreener 앱 받기
65.33
0.38%
0.25
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 |
|---|---|---|---|---|---|
| 2025-08-26 | $65.46 | $65.22 | $0.24 | 17,610.0 | +0.37% |
| 2025-08-25 | $66.06 | $65.02 | $1.04 | 182,200.0 | -1.45% |
| 2025-08-22 | $66.35 | $65.80 | $0.55 | 117,461.0 | +0.98% |
| 2025-08-21 | $66.03 | $65.30 | $0.725 | 178,974.0 | -0.24% |
| 2025-08-20 | $65.82 | $65.31 | $0.51 | 145,424.0 | +0.52% |
| 2025-08-19 | $65.48 | $64.87 | $0.61 | 207,325.0 | +0.43% |
| 2025-08-18 | $65.47 | $64.90 | $0.57 | 195,374.0 | -0.18% |
| 2025-08-15 | $65.21 | $64.57 | $0.6367 | 165,573.0 | +1.56% |
| 2025-08-14 | $64.11 | $63.34 | $0.7695 | 138,605.0 | +0.45% |
| 2025-08-13 | $63.81 | $62.97 | $0.8478 | 271,036.0 | +1.64% |
| 2025-08-12 | $62.74 | $62.20 | $0.5387 | 250,187.0 | +0.90% |
| 2025-08-11 | $62.59 | $62.10 | $0.4899 | 144,485.0 | +0.05% |
| 2025-08-08 | $62.20 | $61.78 | $0.4172 | 147,948.0 | +0.96% |
| 2025-08-07 | $62.09 | $61.11 | $0.98 | 156,168.0 | -1.01% |
| 2025-08-06 | $62.86 | $62.11 | $0.7499 | 147,019.0 | -1.47% |
| 2025-08-05 | $63.31 | $62.92 | $0.3937 | 190,483.0 | -0.39% |
| 2025-08-04 | $63.37 | $62.54 | $0.83 | 171,857.0 | +1.46% |
| 2025-08-01 | $62.55 | $61.85 | $0.6974 | 321,321.0 | +0.43% |
| 2025-07-31 | $63.70 | $61.98 | $1.72 | 165,615.0 | -2.48% |
| 2025-07-30 | $64.24 | $63.49 | $0.75 | 427,633.0 | +0.02% |
| 2025-07-29 | $64.11 | $63.28 | $0.83 | 157,953.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $66.35 | $61.11 | $5.24 | 3,149,050.0 | +5.03% |
| 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% |
0.00%
0.17%
자본화:
|
볼륨(24시간):