Fidelity MSCI Real Estate Index ETF

FREL
🏛️ usa →
27.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 26.96 27.10 26.80 27.02 0.2M
2024-12-30 26.83 26.86 26.53 26.79 0.2M
2024-12-27 27.01 27.23 26.85 26.92 0.2M
2024-12-26 27.05 27.22 26.94 27.20 0.1M
2024-12-24 26.91 27.16 26.87 27.16 0.1M
2024-12-23 26.75 26.98 26.66 26.96 0.3M
2024-12-20 26.42 27.14 26.42 26.87 0.3M
2024-12-19 27.08 27.31 26.59 26.61 0.2M
2024-12-18 28.14 28.24 27.01 27.01 0.2M
2024-12-17 28.17 28.40 28.10 28.15 0.2M
2024-12-16 28.44 28.63 28.30 28.32 0.1M
2024-12-13 28.49 28.51 28.35 28.42 0.1M
2024-12-12 28.51 28.80 28.49 28.51 0.1M
2024-12-11 28.68 28.76 28.47 28.54 0.1M
2024-12-10 29.00 29.00 28.52 28.62 0.1M
2024-12-09 29.03 29.14 28.96 29.04 0.1M
2024-12-06 29.09 29.11 28.83 28.96 0.1M
2024-12-05 28.95 29.01 28.83 28.97 0.1M
2024-12-04 29.10 29.15 28.91 29.06 0.1M
2024-12-03 29.32 29.38 29.11 29.15 0.3M
2024-12-02 29.60 29.60 29.20 29.31 0.2M
2024-11-29 29.91 29.96 29.67 29.69 0.1M
2024-11-27 29.77 30.02 29.77 29.85 0.2M
2024-11-26 29.49 29.69 29.38 29.65 0.1M
2024-11-25 29.29 29.68 29.29 29.52 0.1M
2024-11-22 29.00 29.19 29.00 29.13 0.1M
2024-11-21 28.73 29.00 28.65 28.91 0.1M
2024-11-20 28.63 28.74 28.49 28.71 0.2M
2024-11-19 28.53 28.81 28.41 28.77 0.2M
2024-11-18 28.30 28.61 28.30 28.61 0.1M
2024-11-15 28.33 28.45 28.17 28.40 0.1M
2024-11-14 28.65 28.65 28.34 28.38 0.1M
2024-11-13 28.76 28.90 28.61 28.67 0.1M
2024-11-12 28.78 28.89 28.49 28.50 0.2M
2024-11-11 29.05 29.18 28.86 28.89 0.1M
2024-11-08 28.68 29.10 28.68 29.05 0.2M
2024-11-07 28.36 28.68 28.33 28.62 0.2M
2024-11-06 28.89 28.89 27.97 28.29 0.2M
2024-11-05 28.38 28.88 28.28 28.87 0.1M
2024-11-04 28.29 28.57 28.28 28.49 0.1M
2024-11-01 28.63 28.71 28.18 28.20 0.2M
2024-10-31 28.76 28.92 28.49 28.50 0.2M
2024-10-30 28.85 29.19 28.85 28.98 0.2M
2024-10-29 28.96 29.08 28.80 28.86 0.1M
2024-10-28 29.18 29.35 29.04 29.08 0.1M
2024-10-25 29.45 29.53 28.98 29.00 0.1M
2024-10-24 29.25 29.42 29.22 29.26 0.2M
2024-10-23 28.90 29.23 28.90 29.20 0.1M
2024-10-22 28.83 29.07 28.82 28.97 0.1M
2024-10-21 29.40 29.44 28.89 28.93 0.2M
2024-10-18 29.36 29.52 29.26 29.52 0.1M
2024-10-17 29.45 29.45 29.21 29.30 0.2M
2024-10-16 29.31 29.56 29.23 29.52 0.1M
2024-10-15 28.98 29.45 28.98 29.23 0.3M
2024-10-14 28.64 28.90 28.55 28.87 0.3M
2024-10-11 28.47 28.68 28.47 28.67 0.1M
2024-10-10 28.51 28.65 28.28 28.38 0.1M
2024-10-09 28.53 28.62 28.45 28.60 0.1M
2024-10-08 28.61 28.65 28.49 28.57 0.2M
2024-10-07 28.67 28.67 28.41 28.56 0.1M
2024-10-04 28.89 28.89 28.52 28.78 0.2M
2024-10-03 29.06 29.14 28.82 28.92 0.2M
2024-10-02 29.08 29.21 29.00 29.16 0.2M
2024-10-01 29.54 29.62 29.18 29.31 0.3M
2024-09-30 29.24 29.50 29.14 29.48 0.5M
2024-09-27 29.36 29.52 29.25 29.26 0.2M
2024-09-26 29.57 29.57 29.15 29.21 0.2M
2024-09-25 29.72 29.75 29.42 29.51 0.1M
2024-09-24 29.58 29.76 29.42 29.67 0.2M
2024-09-23 29.45 29.68 29.45 29.65 0.3M
2024-09-20 29.31 29.40 29.22 29.37 0.2M
2024-09-19 29.99 29.99 29.50 29.68 0.1M
2024-09-18 29.75 30.07 29.63 29.68 0.1M
2024-09-17 29.96 30.04 29.65 29.72 0.2M
2024-09-16 29.93 30.05 29.83 29.94 0.2M
2024-09-13 29.69 29.82 29.65 29.82 0.1M
2024-09-12 29.43 29.53 29.22 29.53 0.1M
2024-09-11 29.24 29.43 28.86 29.41 0.1M
2024-09-10 29.10 29.46 29.05 29.46 0.2M
2024-09-09 28.79 29.08 28.66 29.02 0.2M
2024-09-06 28.75 28.77 28.49 28.72 0.1M
2024-09-05 28.97 29.07 28.69 28.73 0.1M
2024-09-04 28.78 29.10 28.69 28.84 0.1M
2024-09-03 28.63 28.88 28.62 28.78 0.3M
2024-08-30 28.56 28.77 28.42 28.74 0.2M
2024-08-29 28.60 28.60 28.37 28.47 0.2M
2024-08-28 28.67 28.76 28.44 28.59 0.1M
2024-08-27 28.55 28.70 28.41 28.67 0.1M
2024-08-26 28.77 28.83 28.59 28.66 0.2M
2024-08-23 28.14 28.68 28.13 28.64 0.2M
2024-08-22 27.94 28.06 27.89 28.04 0.2M
2024-08-21 27.84 27.95 27.70 27.94 0.1M
2024-08-20 27.83 27.90 27.71 27.82 0.1M
2024-08-19 27.61 27.83 27.61 27.82 0.1M
2024-08-16 27.59 27.71 27.49 27.61 0.1M
2024-08-15 27.73 27.74 27.51 27.61 0.1M
2024-08-14 27.62 27.78 27.50 27.63 0.2M
2024-08-13 27.43 27.60 27.37 27.55 0.1M
2024-08-12 27.47 27.47 27.14 27.33 0.1M
2024-08-09 27.48 27.58 27.24 27.52 0.1M
2024-08-08 27.19 27.46 27.07 27.41 0.3M
2024-08-07 27.55 27.77 27.11 27.15 0.3M
2024-08-06 26.80 27.62 26.70 27.33 0.2M
2024-08-05 26.96 27.51 26.74 26.77 0.5M
2024-08-02 27.45 27.85 27.35 27.60 0.5M
2024-08-01 27.49 27.76 27.35 27.63 0.3M
2024-07-31 27.40 27.66 27.26 27.33 0.2M
2024-07-30 27.29 27.48 27.22 27.44 0.2M
2024-07-29 27.12 27.30 26.89 27.20 0.1M
2024-07-26 26.78 27.16 26.75 27.06 0.1M
2024-07-25 26.77 27.10 26.55 26.59 0.2M
2024-07-24 27.06 27.24 26.68 26.68 0.2M
2024-07-23 27.06 27.27 26.96 27.09 0.2M
2024-07-22 26.88 27.15 26.73 27.10 0.1M
2024-07-19 26.88 26.96 26.73 26.83 0.1M
2024-07-18 27.01 27.43 26.83 26.89 0.2M
2024-07-17 26.85 27.29 26.85 27.14 0.3M
2024-07-16 26.74 26.95 26.65 26.94 0.4M
2024-07-15 26.52 26.64 26.41 26.60 0.2M
2024-07-12 26.37 26.60 26.35 26.44 0.2M
2024-07-11 25.82 26.31 25.82 26.24 0.2M
2024-07-10 25.40 25.53 25.27 25.52 0.1M
2024-07-09 25.28 25.40 25.08 25.31 0.2M
2024-07-08 25.27 25.37 25.22 25.30 0.1M
2024-07-05 25.26 25.29 25.09 25.27 0.2M
2024-07-03 25.27 25.36 25.18 25.20 0.1M
2024-07-02 25.08 25.23 25.07 25.19 0.1M
2024-07-01 25.26 25.36 24.94 25.07 0.6M
2024-06-28 25.22 25.43 25.13 25.34 0.1M
2024-06-27 24.92 25.13 24.88 25.13 0.2M
2024-06-26 24.81 24.95 24.75 24.90 0.1M
2024-06-25 25.26 25.26 24.82 24.94 0.2M
2024-06-24 25.11 25.51 25.07 25.28 0.2M
2024-06-21 25.08 25.12 24.92 25.10 0.1M
2024-06-20 25.25 25.34 25.19 25.27 0.2M
2024-06-18 25.29 25.42 25.25 25.32 0.2M
2024-06-17 25.21 25.35 25.08 25.24 0.1M
2024-06-14 25.26 25.40 25.12 25.32 0.1M
2024-06-13 25.28 25.41 25.15 25.33 0.1M
2024-06-12 25.50 25.72 25.20 25.22 0.2M
2024-06-11 25.00 25.13 24.92 25.01 0.1M
2024-06-10 24.91 25.19 24.77 25.08 0.1M
2024-06-07 24.97 25.09 24.85 25.03 0.1M
2024-06-06 25.07 25.27 24.99 25.27 0.1M
2024-06-05 25.27 25.27 25.07 25.19 0.1M
2024-06-04 24.97 25.34 24.97 25.25 0.1M
2024-06-03 25.18 25.20 24.91 25.04 0.1M
2024-05-31 24.81 25.11 24.73 25.08 0.1M
2024-05-30 24.39 24.65 24.39 24.64 0.2M
2024-05-29 24.29 24.31 24.19 24.28 0.1M
2024-05-28 24.78 24.89 24.50 24.52 0.2M
2024-05-24 24.79 24.81 24.66 24.67 0.1M
2024-05-23 25.22 25.22 24.66 24.68 0.5M
2024-05-22 25.34 25.44 25.14 25.21 0.2M
2024-05-21 25.42 25.48 25.33 25.42 0.1M
2024-05-20 25.56 25.62 25.41 25.44 0.1M
2024-05-17 25.60 25.62 25.52 25.60 0.1M
2024-05-16 25.69 25.71 25.56 25.60 0.1M
2024-05-15 25.61 25.72 25.56 25.63 0.1M
2024-05-14 25.21 25.37 25.13 25.25 0.1M
2024-05-13 25.08 25.21 24.96 25.06 0.1M
2024-05-10 25.10 25.11 24.92 25.00 0.1M
2024-05-09 24.78 25.08 24.77 25.07 0.2M
2024-05-08 24.62 24.62 24.49 24.56 0.1M
2024-05-07 24.68 24.84 24.67 24.78 0.1M
2024-05-06 24.68 24.68 24.44 24.56 0.1M
2024-05-03 24.76 24.87 24.46 24.52 0.2M
2024-05-02 24.23 24.41 24.00 24.37 0.2M
2024-05-01 23.96 24.46 23.95 24.03 0.2M
2024-04-30 24.28 24.35 24.00 24.01 0.3M
2024-04-29 24.31 24.49 24.31 24.42 0.1M
2024-04-26 24.22 24.41 24.15 24.17 0.2M
2024-04-25 24.07 24.19 23.92 24.16 0.1M
2024-04-24 24.18 24.34 24.03 24.30 0.1M
2024-04-23 24.05 24.35 24.05 24.26 0.1M
2024-04-22 23.88 24.08 23.76 24.03 0.1M
2024-04-19 23.78 23.93 23.71 23.85 0.2M
2024-04-18 23.83 23.85 23.61 23.73 0.1M
2024-04-17 23.82 23.93 23.70 23.71 0.2M
2024-04-16 24.16 24.16 23.81 23.89 0.2M
2024-04-15 24.77 24.77 24.09 24.22 0.2M
2024-04-12 24.84 24.84 24.56 24.64 0.2M
2024-04-11 25.00 25.08 24.69 24.88 0.1M
2024-04-10 25.22 25.22 24.71 24.86 0.3M
2024-04-09 25.64 25.92 25.63 25.92 0.2M
2024-04-08 25.38 25.60 25.37 25.58 0.1M
2024-04-05 25.12 25.36 25.04 25.32 0.2M
2024-04-04 25.51 25.67 25.10 25.17 0.1M
2024-04-03 25.25 25.37 25.16 25.32 0.2M
2024-04-02 25.46 25.46 25.22 25.32 0.2M
2024-04-01 26.11 26.11 25.60 25.64 0.3M
2024-03-28 25.93 26.15 25.93 26.09 0.1M
2024-03-27 25.48 25.90 25.48 25.90 0.2M
2024-03-26 25.41 25.43 25.24 25.26 0.1M
2024-03-25 25.50 25.58 25.36 25.36 0.1M
2024-03-22 25.84 25.88 25.47 25.48 0.1M
2024-03-21 25.75 25.93 25.67 25.84 0.1M
2024-03-20 25.30 25.72 25.22 25.66 0.3M
2024-03-19 25.43 25.57 25.33 25.50 0.2M
2024-03-18 25.49 25.61 25.45 25.47 0.2M
2024-03-15 25.25 25.56 25.25 25.49 0.1M
2024-03-14 26.05 26.10 25.56 25.78 0.2M
2024-03-13 26.24 26.40 26.10 26.14 0.1M
2024-03-12 26.30 26.40 26.08 26.30 0.1M
2024-03-11 26.40 26.57 26.24 26.35 0.1M
2024-03-08 26.35 26.56 26.35 26.48 0.2M
2024-03-07 26.30 26.35 26.06 26.18 0.1M
2024-03-06 26.20 26.27 26.04 26.18 0.2M
2024-03-05 26.25 26.42 25.94 26.05 0.2M
2024-03-04 26.03 26.39 25.87 26.37 0.2M
2024-03-01 25.80 26.11 25.53 26.11 0.2M
2024-02-29 25.75 25.95 25.71 25.83 0.1M
2024-02-28 25.21 25.75 25.21 25.62 0.3M
2024-02-27 25.49 25.56 25.30 25.35 0.2M
2024-02-26 25.56 25.66 25.27 25.31 0.3M
2024-02-23 25.64 25.75 25.56 25.60 0.2M
2024-02-22 25.62 25.74 25.56 25.60 0.1M
2024-02-21 25.43 25.59 25.39 25.57 0.2M
2024-02-20 25.33 25.51 25.21 25.42 0.2M
2024-02-16 25.42 25.60 25.29 25.46 0.1M
2024-02-15 25.30 25.74 25.30 25.71 0.1M
2024-02-14 25.07 25.27 24.95 25.14 0.2M
2024-02-13 24.88 24.95 24.61 24.95 0.3M
2024-02-12 25.51 25.62 25.43 25.47 0.2M
2024-02-09 25.40 25.50 25.17 25.48 0.2M
2024-02-08 25.16 25.49 25.16 25.42 0.2M
2024-02-07 25.31 25.37 25.08 25.23 0.1M
2024-02-06 24.94 25.30 24.87 25.27 0.3M
2024-02-05 25.16 25.16 24.85 24.93 0.2M
2024-02-02 25.48 25.60 25.03 25.45 0.3M
2024-02-01 25.28 25.77 25.16 25.76 0.4M
2024-01-31 25.59 25.82 25.25 25.31 0.3M
2024-01-30 25.69 25.77 25.52 25.57 0.2M
2024-01-29 25.62 25.84 25.57 25.82 0.1M
2024-01-26 25.78 25.82 25.60 25.63 0.1M
2024-01-25 25.68 25.82 25.58 25.71 0.1M
2024-01-24 25.99 26.01 25.36 25.39 0.2M
2024-01-23 26.02 26.09 25.66 25.76 0.2M
2024-01-22 25.85 26.15 25.81 25.92 0.2M
2024-01-19 25.53 25.86 25.34 25.76 0.2M
2024-01-18 25.64 25.69 25.29 25.45 0.2M
2024-01-17 25.79 26.04 25.35 25.62 0.2M
2024-01-16 26.10 26.24 26.01 26.09 0.2M
2024-01-12 26.33 26.45 26.17 26.28 0.1M
2024-01-11 26.23 26.29 25.99 26.12 0.1M
2024-01-10 26.34 26.48 26.28 26.36 0.2M
2024-01-09 26.29 26.44 26.14 26.33 0.2M
2024-01-08 26.10 26.53 26.05 26.51 0.2M
2024-01-05 26.02 26.36 25.89 26.12 0.2M
2024-01-04 26.21 26.37 26.11 26.21 0.2M
2024-01-03 26.68 26.68 26.20 26.24 0.4M
2024-01-02 26.55 26.92 26.50 26.89 0.2M