Fidelity MSCI Real Estate Index ETF (FREL)

FREL
🏛️ 美国 →
27.68
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 34.62 34.94 34.62 34.72 0.7M
2021-12-30 34.49 34.78 34.49 34.64 0.5M
2021-12-29 34.32 34.56 34.15 34.49 0.8M
2021-12-28 34.10 34.28 34.03 34.26 0.7M
2021-12-27 33.63 34.14 33.55 34.12 0.4M
2021-12-23 33.68 33.72 33.40 33.56 0.4M
2021-12-22 33.32 33.62 33.31 33.61 0.3M
2021-12-21 33.09 33.41 33.09 33.26 0.6M
2021-12-20 32.94 32.97 32.52 32.88 1.0M
2021-12-17 33.15 33.52 33.09 33.18 0.4M
2021-12-16 33.50 33.68 33.21 33.40 0.6M
2021-12-15 33.01 33.45 32.94 33.40 0.4M
2021-12-14 33.21 33.32 32.79 32.93 0.5M
2021-12-13 33.01 33.50 32.89 33.34 0.5M
2021-12-10 33.08 33.11 32.91 33.05 0.5M
2021-12-09 33.37 33.37 32.95 32.97 0.3M
2021-12-08 33.21 33.50 33.13 33.43 0.4M
2021-12-07 33.01 33.27 32.90 33.19 0.3M
2021-12-06 32.40 32.95 32.39 32.70 0.5M
2021-12-03 32.34 32.43 31.89 32.12 0.6M
2021-12-02 31.52 32.44 31.52 32.24 0.5M
2021-12-01 32.22 32.53 31.31 31.31 0.9M
2021-11-30 32.27 32.34 31.83 31.85 0.7M
2021-11-29 32.46 32.73 32.21 32.50 0.5M
2021-11-26 32.68 32.68 32.04 32.20 0.5M
2021-11-24 32.69 33.21 32.68 33.13 0.2M
2021-11-23 32.53 32.85 32.46 32.73 0.2M
2021-11-22 32.71 32.75 32.44 32.49 0.5M
2021-11-19 32.83 32.86 32.52 32.64 0.2M
2021-11-18 32.86 32.90 32.70 32.81 0.2M
2021-11-17 32.66 32.87 32.21 32.85 0.3M
2021-11-16 32.95 33.00 32.66 32.74 0.4M
2021-11-15 32.72 32.96 32.64 32.94 0.3M
2021-11-12 32.88 32.88 32.64 32.74 0.2M
2021-11-11 32.77 32.77 32.52 32.75 0.2M
2021-11-10 32.75 32.95 32.68 32.68 0.3M
2021-11-09 32.84 32.91 32.75 32.86 0.2M
2021-11-08 32.96 32.96 32.59 32.79 0.2M
2021-11-05 32.89 33.21 32.79 32.84 0.3M
2021-11-04 33.01 33.09 32.52 32.64 0.4M
2021-11-03 32.85 33.06 32.71 32.97 0.3M
2021-11-02 32.82 32.97 32.60 32.84 0.4M
2021-11-01 32.62 32.77 32.20 32.70 0.6M
2021-10-29 32.80 32.90 32.39 32.55 0.4M
2021-10-28 32.51 32.93 32.51 32.91 0.3M
2021-10-27 32.81 32.81 32.46 32.48 0.3M
2021-10-26 32.74 32.86 32.64 32.74 0.4M
2021-10-25 32.61 32.73 32.37 32.62 0.3M
2021-10-22 32.49 32.66 32.44 32.55 0.3M
2021-10-21 32.31 32.42 32.28 32.41 0.3M
2021-10-20 31.95 32.37 31.92 32.35 0.3M
2021-10-19 32.04 32.06 31.85 31.87 0.3M
2021-10-18 31.72 31.97 31.65 31.87 0.5M
2021-10-15 32.00 32.09 31.66 31.82 0.3M
2021-10-14 31.61 31.85 31.60 31.80 0.3M
2021-10-13 31.17 31.46 30.98 31.43 0.6M
2021-10-12 30.84 31.34 30.82 31.21 0.5M
2021-10-11 30.72 30.95 30.59 30.81 0.3M
2021-10-08 31.01 31.04 30.70 30.74 0.3M
2021-10-07 31.10 31.37 30.98 31.01 0.2M
2021-10-06 30.51 30.97 30.18 30.92 0.5M
2021-10-05 30.95 30.95 30.55 30.63 0.3M
2021-10-04 30.83 30.99 30.67 30.87 1.0M
2021-10-01 30.55 31.05 30.44 30.84 0.3M
2021-09-30 31.04 31.04 30.40 30.40 0.4M
2021-09-29 30.85 31.07 30.81 30.94 0.3M
2021-09-28 30.78 30.86 30.53 30.71 0.4M
2021-09-27 31.31 31.52 30.88 30.88 0.3M
2021-09-24 31.52 31.65 31.23 31.28 0.3M
2021-09-23 31.82 31.88 31.61 31.63 0.4M
2021-09-22 31.62 31.87 31.47 31.69 0.4M
2021-09-21 31.51 31.74 31.37 31.38 0.4M
2021-09-20 31.18 31.52 30.98 31.37 0.5M
2021-09-17 31.85 31.89 31.49 31.54 0.4M
2021-09-16 32.03 32.20 31.82 32.05 0.2M
2021-09-15 31.97 32.16 31.81 32.02 0.3M
2021-09-14 32.15 32.17 31.74 31.89 0.4M
2021-09-13 32.01 32.25 31.90 32.01 0.6M
2021-09-10 32.28 32.32 31.75 31.75 0.6M
2021-09-09 32.80 32.80 32.22 32.22 0.4M
2021-09-08 32.65 32.99 32.56 32.89 0.3M
2021-09-07 33.05 33.05 32.48 32.72 0.4M
2021-09-03 33.03 33.13 32.75 33.10 0.3M
2021-09-02 33.01 33.10 32.73 33.09 1.2M
2021-09-01 32.50 32.95 32.47 32.92 0.5M
2021-08-31 32.21 32.45 32.12 32.43 0.5M
2021-08-30 31.95 32.26 31.88 32.24 0.3M
2021-08-27 31.72 32.06 31.72 31.95 0.4M
2021-08-26 31.65 31.72 31.48 31.62 0.4M
2021-08-25 31.62 31.80 31.48 31.61 1.2M
2021-08-24 31.83 31.83 31.48 31.62 1.0M
2021-08-23 31.90 31.99 31.67 31.75 0.9M
2021-08-20 31.64 31.94 31.45 31.83 0.3M
2021-08-19 31.36 31.69 31.30 31.62 0.4M
2021-08-18 31.74 31.75 31.48 31.48 0.3M
2021-08-17 31.74 31.81 31.53 31.81 0.2M
2021-08-16 31.81 32.01 31.75 31.84 0.2M
2021-08-13 31.75 31.90 31.66 31.90 0.1M
2021-08-12 31.74 31.74 31.58 31.72 0.2M
2021-08-11 31.57 31.69 31.45 31.67 0.3M
2021-08-10 31.81 31.83 31.43 31.44 0.3M
2021-08-09 31.95 31.95 31.71 31.78 0.4M
2021-08-06 32.06 32.14 31.89 31.96 0.2M
2021-08-05 31.74 31.99 31.71 31.98 0.2M
2021-08-04 31.72 31.82 31.50 31.61 0.5M
2021-08-03 31.80 31.80 31.49 31.74 0.2M
2021-08-02 31.93 32.18 31.64 31.68 0.2M
2021-07-30 31.73 32.19 31.73 31.78 0.2M
2021-07-29 31.85 32.02 31.69 31.73 0.2M
2021-07-28 31.88 31.90 31.60 31.71 0.2M
2021-07-27 31.62 31.85 31.49 31.83 0.2M
2021-07-26 31.60 31.66 31.39 31.63 0.2M
2021-07-23 31.42 31.65 31.36 31.61 0.2M
2021-07-22 31.52 31.52 31.19 31.36 0.2M
2021-07-21 31.69 31.83 31.56 31.63 0.3M
2021-07-20 30.96 31.72 30.96 31.61 0.3M
2021-07-19 31.17 31.17 30.64 30.88 0.4M
2021-07-16 31.60 31.72 31.45 31.48 0.2M
2021-07-15 31.38 31.52 31.34 31.48 0.4M
2021-07-14 31.26 31.52 31.19 31.41 0.2M
2021-07-13 31.58 31.58 31.09 31.19 0.3M
2021-07-12 31.36 31.69 31.28 31.66 0.4M
2021-07-09 31.03 31.39 30.96 31.39 0.4M
2021-07-08 30.69 31.00 30.62 30.86 0.3M
2021-07-07 30.89 31.05 30.69 30.95 0.3M
2021-07-06 30.70 30.91 30.42 30.85 0.4M
2021-07-02 30.72 30.80 30.54 30.67 0.3M
2021-07-01 30.46 30.80 30.34 30.54 0.5M
2021-06-30 30.61 30.73 30.39 30.43 0.3M
2021-06-29 30.68 30.85 30.57 30.60 0.3M
2021-06-28 30.86 30.86 30.40 30.65 0.3M
2021-06-25 30.64 30.80 30.54 30.78 0.3M
2021-06-24 30.77 30.78 30.41 30.57 0.6M
2021-06-23 30.70 30.80 30.62 30.64 0.3M
2021-06-22 30.86 30.87 30.66 30.71 0.4M
2021-06-21 30.38 30.94 30.28 30.87 0.8M
2021-06-18 30.69 30.70 30.23 30.24 0.5M
2021-06-17 30.98 31.00 30.74 30.94 0.4M
2021-06-16 31.27 31.40 30.94 30.96 0.3M
2021-06-15 31.53 31.53 31.20 31.20 0.3M
2021-06-14 31.47 31.54 31.36 31.54 0.6M
2021-06-11 31.55 31.55 31.26 31.42 0.2M
2021-06-10 31.38 31.61 31.25 31.54 0.2M
2021-06-09 31.36 31.45 31.31 31.33 0.3M
2021-06-08 31.12 31.36 31.10 31.25 0.4M
2021-06-07 30.72 31.15 30.72 31.03 0.2M
2021-06-04 30.79 30.80 30.52 30.66 0.2M
2021-06-03 30.75 30.75 30.51 30.68 0.3M
2021-06-02 30.52 30.80 30.40 30.77 0.3M
2021-06-01 30.08 30.42 29.93 30.39 0.3M
2021-05-28 29.82 29.96 29.80 29.89 0.2M
2021-05-27 29.86 29.86 29.66 29.67 0.2M
2021-05-26 29.71 29.92 29.60 29.76 0.2M
2021-05-25 29.68 29.75 29.52 29.64 0.2M
2021-05-24 29.37 29.74 29.37 29.63 0.3M
2021-05-21 29.38 29.42 29.21 29.29 0.3M
2021-05-20 28.99 29.38 28.91 29.31 0.3M
2021-05-19 28.88 28.98 28.56 28.98 0.2M
2021-05-18 29.07 29.26 28.90 29.10 0.3M
2021-05-17 29.03 29.13 28.95 29.08 0.2M
2021-05-14 28.89 29.14 28.82 29.06 0.3M
2021-05-13 28.40 28.89 28.40 28.73 0.4M
2021-05-12 28.96 29.05 28.31 28.33 0.4M
2021-05-11 29.20 29.20 28.83 29.08 0.4M
2021-05-10 29.58 29.79 29.43 29.45 0.5M
2021-05-07 29.08 29.46 29.08 29.45 0.2M
2021-05-06 28.91 29.08 28.80 29.08 0.3M
2021-05-05 29.35 29.35 28.78 28.87 0.4M
2021-05-04 29.50 29.65 29.22 29.37 0.3M
2021-05-03 29.76 29.78 29.52 29.54 0.8M
2021-04-30 29.44 29.69 29.36 29.66 0.3M
2021-04-29 29.45 29.66 29.32 29.49 0.3M
2021-04-28 29.33 29.44 29.26 29.29 0.4M
2021-04-27 29.39 29.42 29.27 29.35 0.2M
2021-04-26 29.34 29.50 29.27 29.32 0.3M
2021-04-23 29.14 29.30 29.04 29.21 0.2M
2021-04-22 29.25 29.35 29.01 29.10 0.3M
2021-04-21 29.04 29.27 29.00 29.24 0.2M
2021-04-20 28.78 29.08 28.77 29.04 0.2M
2021-04-19 28.75 28.80 28.56 28.79 0.2M
2021-04-16 28.79 28.83 28.65 28.75 0.2M
2021-04-15 28.30 28.68 28.30 28.65 0.3M
2021-04-14 28.36 28.50 28.16 28.17 0.3M
2021-04-13 28.20 28.37 28.14 28.35 0.2M
2021-04-12 28.04 28.20 27.86 28.20 0.2M
2021-04-09 28.14 28.14 27.97 28.03 0.2M
2021-04-08 28.18 28.27 28.04 28.08 0.2M
2021-04-07 28.15 28.27 27.92 28.16 0.3M
2021-04-06 28.05 28.16 27.96 28.12 0.4M
2021-04-05 28.11 28.13 27.80 28.04 0.4M
2021-04-01 27.57 27.99 27.52 27.96 0.5M
2021-03-31 27.64 27.78 27.38 27.49 0.3M
2021-03-30 27.62 27.72 27.53 27.63 0.2M
2021-03-29 27.72 27.77 27.38 27.63 0.3M
2021-03-26 27.31 27.78 27.28 27.75 0.2M
2021-03-25 26.87 27.24 26.58 27.20 0.2M
2021-03-24 27.02 27.29 26.92 26.92 0.5M
2021-03-23 27.09 27.27 26.91 27.03 0.4M
2021-03-22 26.95 27.18 26.83 27.09 0.4M
2021-03-19 27.39 27.42 26.94 26.95 0.3M
2021-03-18 27.66 27.68 27.41 27.50 0.2M
2021-03-17 27.67 27.79 27.44 27.79 0.2M
2021-03-16 27.88 27.94 27.63 27.76 0.3M
2021-03-15 27.54 27.95 27.39 27.88 0.3M
2021-03-12 27.01 27.49 27.01 27.49 0.3M
2021-03-11 26.86 27.17 26.78 27.02 0.3M
2021-03-10 26.56 26.89 26.47 26.74 0.3M
2021-03-09 26.48 26.66 26.44 26.45 0.2M
2021-03-08 26.13 26.57 25.99 26.28 0.3M
2021-03-05 25.96 26.13 25.32 26.06 0.2M
2021-03-04 26.13 26.24 25.47 25.75 0.4M
2021-03-03 26.20 26.30 26.01 26.05 0.2M
2021-03-02 26.42 26.42 26.02 26.20 0.3M
2021-03-01 26.64 26.85 26.42 26.43 0.3M
2021-02-26 26.77 26.81 26.31 26.32 0.2M
2021-02-25 27.19 27.40 26.55 26.69 0.3M
2021-02-24 26.98 27.31 26.96 27.24 0.2M
2021-02-23 26.94 27.08 26.85 27.01 0.3M
2021-02-22 26.56 26.95 26.48 26.85 0.2M
2021-02-19 26.58 26.76 26.50 26.62 0.2M
2021-02-18 26.44 26.55 26.41 26.45 0.2M
2021-02-17 26.56 26.59 26.39 26.55 0.2M
2021-02-16 26.89 26.89 26.45 26.61 0.4M
2021-02-12 26.72 26.81 26.61 26.79 0.3M
2021-02-11 26.78 26.94 26.64 26.77 0.3M
2021-02-10 26.70 26.92 26.60 26.70 0.2M
2021-02-09 26.50 26.63 26.42 26.56 0.3M
2021-02-08 26.36 26.48 26.22 26.48 0.3M
2021-02-05 26.31 26.37 26.23 26.33 0.3M
2021-02-04 26.04 26.35 26.04 26.22 0.3M
2021-02-03 26.07 26.10 25.68 26.05 0.3M
2021-02-02 26.07 26.18 25.89 26.10 0.4M
2021-02-01 25.51 25.95 25.20 25.92 0.4M
2021-01-29 25.54 25.77 25.25 25.34 0.6M
2021-01-28 25.60 25.96 25.47 25.69 0.4M
2021-01-27 25.76 26.04 25.42 25.56 0.6M
2021-01-26 25.85 26.09 25.84 25.99 0.7M
2021-01-25 25.59 26.02 25.48 25.82 0.4M
2021-01-22 25.42 25.66 25.37 25.61 0.4M
2021-01-21 25.64 25.64 25.34 25.56 0.2M
2021-01-20 25.20 25.79 25.13 25.69 0.3M
2021-01-19 25.41 25.42 25.10 25.21 0.3M
2021-01-15 24.95 25.36 24.87 25.28 0.3M
2021-01-14 24.93 25.15 24.85 25.02 0.3M
2021-01-13 24.54 24.89 24.54 24.86 0.4M
2021-01-12 24.46 24.57 24.30 24.55 1.0M
2021-01-11 24.67 24.82 24.40 24.48 0.3M
2021-01-08 24.66 24.90 24.62 24.82 0.4M
2021-01-07 24.66 24.67 24.43 24.60 0.4M
2021-01-06 24.60 24.79 24.44 24.64 0.5M
2021-01-05 24.50 24.75 24.49 24.54 0.3M
2021-01-04 25.43 25.46 24.51 24.51 0.7M