Skip to main content

Fidelity Real Estate MSCI ETF (NY: FREL )

26.83 -0.06 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 26.88 26.95 26.73 26.83 129,802 -0.06(-0.22%)
Jul 18, 2024 27.01 27.43 26.83 26.89 205,097 -0.25(-0.92%)
Jul 17, 2024 26.85 27.29 26.85 27.14 257,698 +0.20(+0.74%)
Jul 16, 2024 26.74 26.95 26.65 26.94 416,245 +0.34(+1.28%)
Jul 15, 2024 26.52 26.64 26.41 26.60 202,470 +0.16(+0.61%)
Jul 12, 2024 26.37 26.60 26.34 26.44 164,230 +0.20(+0.76%)
Jul 11, 2024 25.82 26.31 25.82 26.24 186,959 +0.72(+2.82%)
Jul 10, 2024 25.40 25.53 25.27 25.52 141,539 +0.21(+0.83%)
Jul 09, 2024 25.28 25.40 25.08 25.31 193,133 +0.01(+0.04%)
Jul 08, 2024 25.27 25.37 25.22 25.30 124,391 +0.03(+0.12%)
Jul 05, 2024 25.26 25.29 25.09 25.27 217,452 +0.07(+0.28%)
Jul 03, 2024 25.27 25.36 25.18 25.20 97,193 +0.01(+0.04%)
Jul 02, 2024 25.08 25.23 25.07 25.19 132,831 +0.12(+0.48%)
Jul 01, 2024 25.26 25.36 24.93 25.07 554,582 -0.27(-1.07%)
Jun 28, 2024 25.22 25.43 25.13 25.34 129,200 +0.21(+0.84%)
Jun 27, 2024 24.92 25.13 24.88 25.13 154,262 +0.23(+0.92%)
Jun 26, 2024 24.81 24.95 24.75 24.90 148,129 -0.04(-0.16%)
Jun 25, 2024 25.26 25.26 24.82 24.94 186,246 -0.34(-1.34%)
Jun 24, 2024 25.11 25.51 25.07 25.28 241,737 +0.18(+0.72%)
Jun 21, 2024 25.08 25.12 24.92 25.10 127,446 +0.08(+0.30%)
Jun 20, 2024 25.00 25.09 24.94 25.02 222,408 -0.05(-0.20%)
Jun 18, 2024 25.04 25.17 25.00 25.07 240,982 +0.08(+0.32%)
Jun 17, 2024 24.96 25.10 24.84 24.99 129,493 -0.08(-0.32%)
Jun 14, 2024 25.01 25.15 24.88 25.07 96,961 -0.01(-0.04%)
Jun 13, 2024 25.03 25.16 24.90 25.08 106,419 +0.11(+0.44%)
Jun 12, 2024 25.25 25.47 24.95 24.97 184,888 +0.21(+0.84%)
Jun 11, 2024 24.76 24.88 24.68 24.77 140,075 -0.07(-0.28%)
Jun 10, 2024 24.67 24.94 24.53 24.84 95,629 +0.05(+0.20%)
Jun 07, 2024 24.73 24.84 24.61 24.79 98,954 -0.24(-0.95%)
Jun 06, 2024 24.83 25.02 24.75 25.02 124,160 +0.08(+0.32%)
Jun 05, 2024 25.02 25.02 24.83 24.94 116,144 -0.06(-0.24%)
Jun 04, 2024 24.73 25.09 24.73 25.00 109,634 +0.21(+0.84%)
Jun 03, 2024 24.93 24.95 24.67 24.80 130,532 -0.04(-0.16%)
May 31, 2024 24.57 24.87 24.49 24.84 110,046 +0.44(+1.79%)
May 30, 2024 24.15 24.41 24.15 24.40 209,704 +0.36(+1.48%)
May 29, 2024 24.05 24.07 23.95 24.04 133,360 -0.24(-0.98%)
May 28, 2024 24.54 24.65 24.26 24.28 158,652 -0.15(-0.61%)
May 24, 2024 24.55 24.57 24.41 24.43 140,530 -0.01(-0.04%)
May 23, 2024 24.97 24.97 24.41 24.44 496,354 -0.52(-2.10%)
May 22, 2024 25.09 25.19 24.89 24.96 239,537 -0.21(-0.83%)
May 21, 2024 25.17 25.23 25.08 25.17 95,143 -0.02(-0.08%)
May 20, 2024 25.31 25.37 25.16 25.19 124,535 -0.16(-0.63%)
May 17, 2024 25.35 25.37 25.27 25.35 136,596 +0.00(+0.00%)
May 16, 2024 25.44 25.46 25.31 25.35 106,139 -0.03(-0.12%)
May 15, 2024 25.36 25.46 25.31 25.38 141,668 +0.38(+1.50%)
May 14, 2024 24.96 25.12 24.89 25.00 145,543 +0.19(+0.76%)
May 13, 2024 24.84 24.96 24.72 24.82 123,076 +0.06(+0.24%)
May 10, 2024 24.86 24.87 24.68 24.76 136,821 -0.07(-0.28%)
May 09, 2024 24.54 24.84 24.53 24.83 216,070 +0.50(+2.08%)
May 08, 2024 24.38 24.38 24.25 24.32 106,255 -0.22(-0.89%)
May 07, 2024 24.44 24.60 24.43 24.54 135,885 +0.22(+0.90%)
May 06, 2024 24.44 24.44 24.20 24.32 124,599 +0.04(+0.16%)
May 03, 2024 24.52 24.63 24.22 24.28 233,049 +0.15(+0.62%)
May 02, 2024 23.99 24.17 23.77 24.13 156,073 +0.34(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.