Quantcast

Fidelity MSCI Real Estate Index ETF Historical Stock Prices

(ETF)
FREL 
$25.84
*  
0.10
0.39%
Get FREL Alerts
*Delayed - data as of Apr. 26, 2019 9:34 ET  -  Find a broker to begin trading FREL now


Community Rating:
View:    FREL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:34 25.61 25.84 25.774 25.84 6,980
04/25/2019 25.71 25.8 25.55 25.74 124,463
04/24/2019 25.64 25.85 25.64 25.77 140,968
04/23/2019 25.34 25.6245 25.24 25.55 146,465
04/22/2019 25.53 25.53 25.03 25.24 323,586
04/18/2019 25.4 25.5932 25.2901 25.53 145,506
04/17/2019 25.67 25.67 25.2651 25.35 240,320
04/16/2019 26.18 26.18 25.48 25.6 396,501
04/15/2019 26.31 26.32 26.1 26.18 224,598
04/12/2019 26.17 26.32 25.99 26.32 269,298
04/11/2019 26.22 26.3 26.08 26.19 142,056
04/10/2019 26.02 26.21 26.02 26.21 122,827
04/09/2019 26.08 26.0935 25.92 25.94 282,281
04/08/2019 26.25 26.25 26.0203 26.1 194,944
04/05/2019 26.1 26.25 26.0346 26.25 193,517
04/04/2019 26.13 26.14 25.93 26.05 378,560
04/03/2019 26.13 26.21 25.9346 26.11 371,353
04/02/2019 25.94 26.15 25.76 26.11 317,271
04/01/2019 26 26.02 25.66 25.95 770,331
03/29/2019 26.02 26.0366 25.88 25.97 203,106
03/28/2019 25.8 25.98 25.735 25.97 154,521
03/27/2019 25.85 25.88 25.61 25.76 126,289
03/26/2019 25.67 25.82 25.6434 25.8 226,823
03/25/2019 25.59 25.69 25.4401 25.61 228,040
03/22/2019 25.79 25.9298 25.56 25.56 1,216,832
03/21/2019 25.28 25.7701 25.28 25.75 166,858
03/20/2019 25.25 25.4605 25.06 25.33 151,201
03/19/2019 25.34 25.3795 25.17 25.25 282,118
03/18/2019 25.5 25.52 25.2 25.33 199,960
03/15/2019 25.61 25.64 25.41 25.46 158,395
03/14/2019 25.74 25.81 25.6753 25.8 94,015
03/13/2019 25.64 25.8199 25.64 25.75 142,168
03/12/2019 25.54 25.6865 25.53 25.63 827,515
03/11/2019 25.22 25.53 25.22 25.51 151,689
03/08/2019 25.07 25.23 25.04 25.16 113,691
03/07/2019 25.2 25.36 25.06 25.13 233,236
03/06/2019 25.3 25.3715 25.16 25.18 127,315
03/05/2019 25.21 25.3849 25.1654 25.3 168,265
03/04/2019 25.23 25.25 24.94 25.22 864,249
03/01/2019 25.23 25.23 24.84 25.12 325,231
02/28/2019 25.13 25.4532 25.0397 25.19 137,065
02/27/2019 25.23 25.23 24.94 25.12 204,460
02/26/2019 25.34 25.3754 25.2 25.23 168,089
02/25/2019 25.58 25.58 25.31 25.32 232,541
02/22/2019 25.42 25.6 25.3455 25.52 352,319
02/21/2019 25.26 25.39 25.13 25.38 178,245
02/20/2019 25.5 25.5257 25.176 25.34 217,107
02/19/2019 25.5 25.57 25.4372 25.49 1,503,640
02/15/2019 25.41 25.51 25.35 25.5 128,672
02/14/2019 25.32 25.44 25.21 25.35 139,612
02/13/2019 25.09 25.28 25.05 25.28 322,828
02/12/2019 25.4 25.4 25.05 25.14 536,442
02/11/2019 25.23 25.33 25.18 25.31 388,665
02/08/2019 25.17 25.33 25.0867 25.23 943,065
02/07/2019 24.96 25.2396 24.8542 25.22 174,873
02/06/2019 25.14 25.14 24.95 25.02 889,765
02/05/2019 25.09 25.19 24.92 25.19 458,730
02/04/2019 24.83 25.04 24.63 25.04 394,798
02/01/2019 25.03 25.084 24.5196 24.845 554,116
01/31/2019 24.73 25.03 24.54 25.01 295,952
01/30/2019 24.62 24.8331 24.55 24.76 197,773
01/29/2019 24.39 24.55 24.2742 24.55 625,506
01/28/2019 24.11 24.39 24.017 24.37 429,685
01/25/2019 23.94 24.12 23.9 24.11 270,269
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio