Canada markets open in 7 minutes

Fidelity MSCI Real Estate Index ETF (FREL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.25+0.21 (+0.84%)
At close: 04:00PM EDT
25.25 0.00 (0.00%)
Pre-Market: 08:55AM EDT
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202424.9725.3324.9725.2525.25108,600
Jun 03, 202425.1825.2024.9125.0425.04129,300
May 31, 202424.8125.1124.7325.0825.08109,000
May 30, 202424.3924.6524.3924.6424.64207,700
May 29, 202424.2924.3124.1924.2824.28132,100
May 28, 202424.7824.8924.5024.5224.52157,100
May 24, 202424.7924.8124.6624.6724.67139,200
May 23, 202425.2225.2224.6624.6824.68491,500
May 22, 202425.3425.4425.1425.2125.21237,200
May 21, 202425.4225.4825.3325.4225.4294,200
May 20, 202425.5625.6225.4125.4425.44123,300
May 17, 202425.6025.6225.5225.6025.60135,300
May 16, 202425.6925.7125.5625.6025.60105,100
May 15, 202425.6125.7225.5625.6325.63140,300
May 14, 202425.2125.3625.1325.2525.25144,100
May 13, 202425.0825.2024.9625.0625.06121,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...