UK markets closed

Fidelity MSCI Real Estate ETF (FREL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.02-0.25 (-0.97%)
As of 02:53PM EDT. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202424.9725.0824.8725.0225.0278,290
06 Jun 202425.0725.2724.9925.2725.27123,000
05 Jun 202425.2725.2725.0725.1925.19115,000
04 Jun 202424.9725.3324.9725.2525.25108,600
03 Jun 202425.1825.2024.9125.0425.04129,300
31 May 202424.8125.1124.7325.0825.08109,000
30 May 202424.3924.6524.3924.6424.64207,700
29 May 202424.2924.3124.1924.2824.28132,100
28 May 202424.7824.8924.5024.5224.52157,100
24 May 202424.7924.8124.6624.6724.67139,200
23 May 202425.2225.2224.6624.6824.68491,500
22 May 202425.3425.4425.1425.2125.21237,200
21 May 202425.4225.4825.3325.4225.4294,200
20 May 202425.5625.6225.4125.4425.44123,300
17 May 202425.6025.6225.5225.6025.60135,300
16 May 202425.6925.7125.5625.6025.60105,100
15 May 202425.6125.7225.5625.6325.63140,300
14 May 202425.2125.3625.1325.2525.25144,100
13 May 202425.0825.2024.9625.0625.06121,900
10 May 202425.1025.1124.9225.0025.00135,500
09 May 202424.7825.0824.7725.0725.07214,000
08 May 202424.6224.6224.4924.5624.56105,200
07 May 202424.6824.8424.6724.7824.78134,600
06 May 202424.6824.6824.4424.5624.56123,400
03 May 202424.7624.8724.4624.5224.52230,800
02 May 202424.2324.4124.0024.3724.37154,600
01 May 202423.9624.4623.9424.0324.03226,000
30 Apr 202424.2824.3524.0024.0124.01263,600
29 Apr 202424.3124.4924.3124.4224.42139,300
26 Apr 202424.2224.4124.1524.1724.17158,100
25 Apr 202424.0724.1823.9224.1624.16101,200
24 Apr 202424.1824.3424.0324.3024.30120,800
23 Apr 202424.0524.3524.0524.2624.26123,000
22 Apr 202423.8824.0823.7624.0324.03135,100
19 Apr 202423.7823.9223.7123.8523.85182,300
18 Apr 202423.8323.8523.6123.7323.73131,900
17 Apr 202423.8223.9323.7023.7123.71191,400
16 Apr 202424.1624.1623.8123.8923.89206,200
15 Apr 202424.7724.7724.0924.2224.22179,000
12 Apr 202424.8424.8424.5624.6424.64156,600
11 Apr 202425.0025.0824.6924.8824.88136,900
10 Apr 202425.2225.2224.7124.8624.86268,800
09 Apr 202425.6425.9225.6325.9225.92169,900
08 Apr 202425.3825.6025.3725.5825.58130,800
05 Apr 202425.1225.3625.0425.3225.32163,800
04 Apr 202425.5125.6725.1025.1725.17144,100
03 Apr 202425.2525.3725.1625.3225.32194,700
02 Apr 202425.4625.4625.2225.3225.32157,200
01 Apr 202426.1126.1125.6025.6425.64344,200
28 Mar 202425.9326.1525.9326.0926.09135,600
27 Mar 202425.4825.9025.4825.9025.90206,500
26 Mar 202425.4125.4325.2425.2625.26137,200
25 Mar 202425.5025.5825.3625.3625.36120,400
22 Mar 202425.8425.8825.4725.4825.48143,500
21 Mar 202425.7525.9325.6725.8425.84144,000
20 Mar 202425.3025.7225.2225.6625.66310,900
19 Mar 202425.4325.5725.3325.5025.50222,200
18 Mar 202425.4925.6125.4525.4725.47203,800
15 Mar 202425.2525.5625.2525.4925.49143,000
15 Mar 20240.25 Dividend
14 Mar 202426.0526.0925.5625.7825.53150,200
13 Mar 202426.2426.4026.1026.1425.89121,800
12 Mar 202426.3026.4026.0826.3026.04138,500
11 Mar 202426.4026.5726.2426.3526.09122,100
08 Mar 202426.3526.5626.3526.4826.22200,300
07 Mar 202426.3026.3526.0626.1825.93139,300
06 Mar 202426.2026.2726.0426.1825.93152,300
05 Mar 202426.2526.4225.9426.0525.80160,800
04 Mar 202426.0326.3925.8726.3726.11167,500
01 Mar 202425.8026.1125.5326.1125.86244,100
29 Feb 202425.7525.9525.7125.8325.58147,500
28 Feb 202425.2125.7525.2125.6225.37257,800
27 Feb 202425.4925.5625.3025.3525.10157,400
26 Feb 202425.5625.6625.2725.3125.06270,500
23 Feb 202425.6425.7525.5625.6025.35163,800
22 Feb 202425.6225.7425.5625.6025.35149,800
21 Feb 202425.4325.5925.3925.5725.32179,100
20 Feb 202425.3325.5125.2125.4225.17215,000
16 Feb 202425.4225.6025.2925.4625.21130,300
15 Feb 202425.3025.7425.3025.7125.46147,200
14 Feb 202425.0725.2724.9525.1424.90208,400
13 Feb 202424.8824.9524.6124.9524.71281,800
12 Feb 202425.5125.6225.4325.4725.22172,000
09 Feb 202425.4025.5025.1725.4825.23162,800
08 Feb 202425.1625.4925.1625.4225.17164,000
07 Feb 202425.3125.3625.0825.2324.99137,800
06 Feb 202424.9425.3024.8725.2725.02289,900
05 Feb 202425.1625.1624.8524.9324.69248,000
02 Feb 202425.4825.6025.0325.4525.20310,600
01 Feb 202425.2825.7725.1625.7625.51384,800
31 Jan 202425.5925.8225.2525.3125.06270,700
30 Jan 202425.6925.7725.5225.5725.32244,600
29 Jan 202425.6225.8425.5725.8225.57143,700
26 Jan 202425.7825.8225.6025.6325.38100,600
25 Jan 202425.6825.8225.5825.7125.46131,400
24 Jan 202425.9926.0125.3625.3925.14175,100
23 Jan 202426.0226.0925.6625.7625.51235,300
22 Jan 202425.8526.1525.8125.9225.67157,300
19 Jan 202425.5325.8525.3425.7625.51229,000
18 Jan 202425.6425.6925.2925.4525.20202,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...