Skip to main content

Fidelity MSCI Real Estate Index ETF (NY:FREL)

27.04 +0.16 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 26.88 27.05 26.62 27.04 764,946 +0.16(+0.60%)
Jun 27, 2025 26.89 27.14 26.79 26.88 197,593 +0.05(+0.19%)
Jun 26, 2025 26.83 26.84 26.51 26.83 195,575 +0.01(+0.04%)
Jun 25, 2025 27.34 27.34 26.79 26.82 152,574 -0.62(-2.26%)
Jun 24, 2025 27.46 27.55 27.27 27.44 109,446 +0.08(+0.29%)
Jun 23, 2025 27.02 27.39 26.98 27.36 244,551 +0.37(+1.37%)
Jun 20, 2025 27.08 27.22 26.93 26.99 150,838 -0.00(-0.01%)
Jun 18, 2025 26.91 27.17 26.84 26.99 166,979 +0.08(+0.29%)
Jun 17, 2025 26.98 27.06 26.80 26.91 160,181 -0.09(-0.33%)
Jun 16, 2025 27.06 27.31 26.90 27.00 164,933 +0.03(+0.11%)
Jun 13, 2025 27.07 27.18 26.80 26.97 155,524 -0.25(-0.91%)
Jun 12, 2025 27.07 27.25 27.07 27.22 125,069 +0.13(+0.48%)
Jun 11, 2025 27.28 27.39 27.00 27.09 183,476 -0.17(-0.62%)
Jun 10, 2025 27.10 27.26 27.08 27.26 103,247 +0.25(+0.92%)
Jun 09, 2025 26.96 27.17 26.82 27.01 166,278 +0.05(+0.18%)
Jun 06, 2025 26.95 27.07 26.81 26.96 126,006 +0.12(+0.44%)
Jun 05, 2025 26.91 26.97 26.70 26.84 143,077 +0.00(+0.00%)
Jun 04, 2025 26.78 26.94 26.65 26.84 210,593 +0.07(+0.26%)
Jun 03, 2025 26.75 26.83 26.57 26.78 220,368 -0.07(-0.26%)
Jun 02, 2025 26.68 26.85 26.39 26.84 159,736 +0.04(+0.15%)
May 30, 2025 26.71 26.89 26.57 26.80 133,471 -0.01(-0.04%)
May 29, 2025 26.59 26.92 26.53 26.81 151,403 +0.24(+0.91%)
May 28, 2025 26.60 26.60 26.41 26.57 133,194 -0.02(-0.09%)
May 27, 2025 26.36 26.66 26.27 26.60 176,230 +0.45(+1.70%)
May 23, 2025 26.04 26.22 25.98 26.15 151,296 +0.03(+0.11%)
May 22, 2025 26.26 26.27 25.93 26.12 175,002 -0.13(-0.49%)
May 21, 2025 26.80 26.88 26.23 26.25 136,008 -0.73(-2.72%)
May 20, 2025 27.01 27.08 26.91 26.98 206,931 -0.17(-0.62%)
May 19, 2025 26.88 27.16 26.85 27.15 137,385 +0.02(+0.07%)
May 16, 2025 26.81 27.13 26.78 27.13 114,785 +0.34(+1.26%)
May 15, 2025 26.43 26.80 26.43 26.80 170,635 +0.47(+1.77%)
May 14, 2025 26.50 26.50 26.22 26.33 163,738 -0.25(-0.93%)
May 13, 2025 26.92 26.93 26.50 26.58 376,703 -0.35(-1.29%)
May 12, 2025 27.16 27.16 26.78 26.92 145,727 +0.16(+0.59%)
May 09, 2025 26.62 26.84 26.61 26.77 123,335 +0.17(+0.63%)
May 08, 2025 26.81 26.85 26.51 26.60 172,389 -0.10(-0.37%)
May 07, 2025 26.71 26.91 26.66 26.70 118,411 +0.01(+0.04%)
May 06, 2025 26.71 26.90 26.59 26.69 101,609 -0.21(-0.77%)
May 05, 2025 26.92 27.05 26.76 26.89 371,720 -0.07(-0.26%)
May 02, 2025 26.89 27.04 26.84 26.96 166,943 +0.34(+1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.