Canada markets closed

Fidelity MSCI Real Estate Index ETF (FREL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.00-0.07 (-0.28%)
At close: 04:00PM EDT
24.99 -0.01 (-0.04%)
After hours: 06:10PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202425.1025.1124.9225.0025.00135,500
May 09, 202424.7825.0824.7725.0725.07214,000
May 08, 202424.6224.6224.4924.5624.56105,200
May 07, 202424.6824.8424.6724.7824.78134,600
May 06, 202424.6824.6824.4424.5624.56123,400
May 03, 202424.7624.8724.4624.5224.52230,800
May 02, 202424.2324.4124.0024.3724.37154,600
May 01, 202423.9624.4623.9424.0324.03226,000
Apr 30, 202424.2824.3524.0024.0124.01263,600
Apr 29, 202424.3124.4924.3124.4224.42139,300
Apr 26, 202424.2224.4124.1524.1724.17158,100
Apr 25, 202424.0724.1823.9224.1624.16101,200
Apr 24, 202424.1824.3424.0324.3024.30120,800
Apr 23, 202424.0524.3524.0524.2624.26123,000
Apr 22, 202423.8824.0823.7624.0324.03135,100
Apr 19, 202423.7823.9223.7123.8523.85182,300
Apr 18, 202423.8323.8523.6123.7323.73131,900
Apr 17, 202423.8223.9323.7023.7123.71191,400
Apr 16, 202424.1624.1623.8123.8923.89206,200
Apr 15, 202424.7724.7724.0924.2224.22179,000
Apr 12, 202424.8424.8424.5624.6424.64156,600
Apr 11, 202425.0025.0824.6924.8824.88136,900
Apr 10, 202425.2225.2224.7124.8624.86268,800
Apr 09, 202425.6425.9225.6325.9225.92169,900
Apr 08, 202425.3825.6025.3725.5825.58130,800
Apr 05, 202425.1225.3625.0425.3225.32163,800
Apr 04, 202425.5125.6725.1025.1725.17144,100
Apr 03, 202425.2525.3725.1625.3225.32194,700
Apr 02, 202425.4625.4625.2225.3225.32157,200
Apr 01, 202426.1126.1125.6025.6425.64344,200
Mar 28, 202425.9326.1525.9326.0926.09135,600
Mar 27, 202425.4825.9025.4825.9025.90206,500
Mar 26, 202425.4125.4325.2425.2625.26137,200
Mar 25, 202425.5025.5825.3625.3625.36120,400
Mar 22, 202425.8425.8825.4725.4825.48143,500
Mar 21, 202425.7525.9325.6725.8425.84144,000
Mar 20, 202425.3025.7225.2225.6625.66310,900
Mar 19, 202425.4325.5725.3325.5025.50222,200
Mar 18, 202425.4925.6125.4525.4725.47203,800
Mar 15, 202425.2525.5625.2525.4925.49143,000
Mar 15, 20240.25 Dividend
Mar 14, 202426.0526.0925.5625.7825.53150,200
Mar 13, 202426.2426.4026.1026.1425.89121,800
Mar 12, 202426.3026.4026.0826.3026.04138,500
Mar 11, 202426.4026.5726.2426.3526.09122,100
Mar 08, 202426.3526.5626.3526.4826.22200,300
Mar 07, 202426.3026.3526.0626.1825.93139,300
Mar 06, 202426.2026.2726.0426.1825.93152,300
Mar 05, 202426.2526.4225.9426.0525.80160,800
Mar 04, 202426.0326.3925.8726.3726.11167,500
Mar 01, 202425.8026.1125.5326.1125.86244,100
Feb 29, 202425.7525.9525.7125.8325.58147,500
Feb 28, 202425.2125.7525.2125.6225.37257,800
Feb 27, 202425.4925.5625.3025.3525.10157,400
Feb 26, 202425.5625.6625.2725.3125.06270,500
Feb 23, 202425.6425.7525.5625.6025.35163,800
Feb 22, 202425.6225.7425.5625.6025.35149,800
Feb 21, 202425.4325.5925.3925.5725.32179,100
Feb 20, 202425.3325.5125.2125.4225.17215,000
Feb 16, 202425.4225.6025.2925.4625.21130,300
Feb 15, 202425.3025.7425.3025.7125.46147,200
Feb 14, 202425.0725.2724.9525.1424.90208,400
Feb 13, 202424.8824.9524.6124.9524.71281,800
Feb 12, 202425.5125.6225.4325.4725.22172,000
Feb 09, 202425.4025.5025.1725.4825.23162,800
Feb 08, 202425.1625.4925.1625.4225.17164,000
Feb 07, 202425.3125.3625.0825.2324.99137,800
Feb 06, 202424.9425.3024.8725.2725.02289,900
Feb 05, 202425.1625.1624.8524.9324.69248,000
Feb 02, 202425.4825.6025.0325.4525.20310,600
Feb 01, 202425.2825.7725.1625.7625.51384,800
Jan 31, 202425.5925.8225.2525.3125.06270,700
Jan 30, 202425.6925.7725.5225.5725.32244,600
Jan 29, 202425.6225.8425.5725.8225.57143,700
Jan 26, 202425.7825.8225.6025.6325.38100,600
Jan 25, 202425.6825.8225.5825.7125.46131,400
Jan 24, 202425.9926.0125.3625.3925.14175,100
Jan 23, 202426.0226.0925.6625.7625.51235,300
Jan 22, 202425.8526.1525.8125.9225.67157,300
Jan 19, 202425.5325.8525.3425.7625.51229,000
Jan 18, 202425.6425.6925.2925.4525.20202,800
Jan 17, 202425.7926.0325.3525.6225.37189,100
Jan 16, 202426.1026.2426.0026.0925.84219,500
Jan 12, 202426.3326.4526.1726.2826.03120,200
Jan 11, 202426.2326.2925.9926.1225.87149,000
Jan 10, 202426.3426.4826.2826.3626.10161,900
Jan 09, 202426.2926.4426.1426.3326.07186,300
Jan 08, 202426.1026.5326.0526.5126.25178,000
Jan 05, 202426.0226.3625.8926.1225.87184,800
Jan 04, 202426.2126.3726.1126.2125.96235,100
Jan 03, 202426.6826.6826.2026.2425.99412,900
Jan 02, 202426.5526.9226.5026.8926.63232,600
Dec 29, 202326.8026.8926.6326.6526.39191,100
Dec 28, 202326.7326.9726.7326.9626.70213,800
Dec 27, 202326.7126.8126.6026.7826.52275,000
Dec 26, 202326.4426.7326.4426.6726.41193,300
Dec 22, 202326.4226.6626.3326.4426.18176,200
Dec 21, 202326.3226.4326.0726.3726.11337,700
Dec 20, 202326.4226.6626.1126.1325.88265,800
Dec 19, 202326.3426.5226.3426.4626.20293,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...