Fidelity Sustainable Research Enhanced Emerging Markets Equity UCITS ETF USD Acc (FEMR.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 03:07PM BST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 4.7625 | 4.7625 | 4.7625 | 4.7625 | 4.7625 | - |
| Jul 02, 2024 | 4.6765 | 4.6765 | 4.6765 | 4.6765 | 4.6765 | - |
| Jul 01, 2024 | 4.6675 | 4.6675 | 4.6675 | 4.6675 | 4.6675 | - |
| Jun 28, 2024 | 4.6718 | 4.6718 | 4.6718 | 4.6718 | 4.6718 | - |
| Jun 27, 2024 | 4.6537 | 4.6537 | 4.6537 | 4.6537 | 4.6537 | - |
| Jun 26, 2024 | 4.6483 | 4.6483 | 4.6483 | 4.6483 | 4.6483 | - |
| Jun 25, 2024 | 4.6535 | 4.6535 | 4.6535 | 4.6535 | 4.6535 | - |
| Jun 24, 2024 | 4.6982 | 4.6982 | 4.6982 | 4.6982 | 4.6982 | - |
| Jun 21, 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| Jun 20, 2024 | 4.7165 | 4.7165 | 4.7165 | 4.7010 | 4.7010 | 1,449 |
| Jun 19, 2024 | 4.7175 | 4.7175 | 4.7175 | 4.7175 | 4.7175 | - |
| Jun 18, 2024 | 4.6817 | 4.6817 | 4.6817 | 4.6817 | 4.6817 | - |
| Jun 17, 2024 | 4.6200 | 4.6340 | 4.6200 | 4.6340 | 4.6340 | 76 |
| Jun 14, 2024 | 4.6273 | 4.6273 | 4.6273 | 4.6273 | 4.6273 | - |
| Jun 13, 2024 | 4.6233 | 4.6233 | 4.6233 | 4.6233 | 4.6233 | - |
| Jun 12, 2024 | 4.6665 | 4.6665 | 4.6665 | 4.6665 | 4.6665 | - |
| Jun 11, 2024 | 4.5833 | 4.5833 | 4.5833 | 4.5833 | 4.5833 | - |
| Jun 10, 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| Jun 07, 2024 | 4.6035 | 4.6035 | 4.6035 | 4.6035 | 4.6035 | - |
| Jun 06, 2024 | 4.6385 | 4.6385 | 4.6315 | 4.6382 | 4.6382 | 90,749 |
| Jun 05, 2024 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | - |
| Jun 04, 2024 | 4.5272 | 4.5272 | 4.5272 | 4.5272 | 4.5272 | - |
| Jun 03, 2024 | 4.5965 | 4.6035 | 4.5965 | 4.5885 | 4.5885 | 4,920 |
| May 31, 2024 | 4.5370 | 4.5430 | 4.5290 | 4.4913 | 4.4913 | 47,849 |
| May 30, 2024 | 4.5725 | 4.5725 | 4.5725 | 4.5725 | 4.5725 | - |
| May 29, 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| May 28, 2024 | 4.6683 | 4.6683 | 4.6683 | 4.6683 | 4.6683 | - |
| May 24, 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| May 23, 2024 | 4.6725 | 4.6725 | 4.6725 | 4.6725 | 4.6725 | - |
| May 22, 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | - |
| May 21, 2024 | 4.7050 | 4.7055 | 4.6705 | 4.7042 | 4.7042 | 24,478 |
| May 20, 2024 | 4.7505 | 4.7505 | 4.7505 | 4.7505 | 4.7505 | - |
| May 17, 2024 | 4.7698 | 4.7698 | 4.7698 | 4.7698 | 4.7698 | - |
| May 16, 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| May 15, 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
| May 14, 2024 | 4.6345 | 4.6345 | 4.6345 | 4.6588 | 4.6588 | 774 |
| May 13, 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6390 | 4.6390 | 53,643 |
| May 10, 2024 | 4.6115 | 4.6115 | 4.6115 | 4.6115 | 4.6115 | - |
| May 09, 2024 | 4.5903 | 4.5903 | 4.5903 | 4.5903 | 4.5903 | - |
| May 08, 2024 | 4.5725 | 4.5725 | 4.5725 | 4.5725 | 4.5725 | - |
| May 07, 2024 | 4.5905 | 4.5905 | 4.5905 | 4.5905 | 4.5905 | - |
| May 03, 2024 | 4.5767 | 4.5767 | 4.5767 | 4.5767 | 4.5767 | - |
| May 02, 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| May 01, 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| Apr 30, 2024 | 4.4685 | 4.4685 | 4.4685 | 4.4685 | 4.4685 | - |
| Apr 29, 2024 | 4.4870 | 4.4870 | 4.4630 | 4.4630 | 4.4630 | 162 |
| Apr 26, 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4570 | 4.4570 | 9,315 |
| Apr 25, 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| Apr 24, 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3795 | 4.3795 | 6,852 |
| Apr 23, 2024 | 4.3723 | 4.3723 | 4.3723 | 4.3723 | 4.3723 | - |
| Apr 22, 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3047 | 4.3047 | 1,000 |
| Apr 19, 2024 | 4.2845 | 4.2845 | 4.2845 | 4.2875 | 4.2875 | 1,500 |
| Apr 18, 2024 | 4.3600 | 4.3600 | 4.3370 | 4.3335 | 4.3335 | 3,757 |
| Apr 17, 2024 | 4.2933 | 4.2933 | 4.2933 | 4.2933 | 4.2933 | - |
| Apr 16, 2024 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| Apr 15, 2024 | 4.3888 | 4.3888 | 4.3888 | 4.3888 | 4.3888 | - |
| Apr 12, 2024 | 4.3917 | 4.3917 | 4.3917 | 4.3917 | 4.3917 | - |
| Apr 11, 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| Apr 10, 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| Apr 09, 2024 | 4.5113 | 4.5113 | 4.5113 | 4.5113 | 4.5113 | - |
| Apr 08, 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| Apr 05, 2024 | 4.4300 | 4.4455 | 4.4300 | 4.4503 | 4.4503 | 2,395 |
| Apr 04, 2024 | 4.4775 | 4.4775 | 4.4775 | 4.5055 | 4.5055 | 33,341 |
| Apr 03, 2024 | 4.4345 | 4.4345 | 4.4345 | 4.4630 | 4.4630 | 1,691 |
| Apr 02, 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| Mar 28, 2024 | 4.4268 | 4.4268 | 4.4268 | 4.4268 | 4.4268 | - |
| Mar 27, 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| Mar 26, 2024 | 4.4078 | 4.4078 | 4.4078 | 4.4078 | 4.4078 | - |
| Mar 25, 2024 | 4.4035 | 4.4035 | 4.4035 | 4.4035 | 4.4035 | - |
| Mar 22, 2024 | 4.4012 | 4.4012 | 4.4012 | 4.4012 | 4.4012 | - |
| Mar 21, 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| Mar 20, 2024 | 4.3863 | 4.3863 | 4.3863 | 4.3863 | 4.3863 | - |
| Mar 19, 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| Mar 18, 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| Mar 15, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3880 | 4.3880 | 4,000 |
| Mar 14, 2024 | 4.4439 | 4.4439 | 4.4439 | 4.4185 | 4.4185 | 14,335 |
| Mar 13, 2024 | 4.4230 | 4.4300 | 4.4220 | 4.4323 | 4.4323 | 33,561 |
| Mar 12, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4520 | 4.4520 | 7,369 |
| Mar 11, 2024 | 4.4225 | 4.4225 | 4.4225 | 4.4225 | 4.4225 | - |
| Mar 08, 2024 | 4.4215 | 4.4215 | 4.4215 | 4.4215 | 4.4215 | - |
| Mar 07, 2024 | 4.4085 | 4.4085 | 4.4085 | 4.4085 | 4.4085 | - |
| Mar 06, 2024 | 4.3962 | 4.3962 | 4.3962 | 4.3962 | 4.3962 | - |
| Mar 05, 2024 | 4.3310 | 4.3310 | 4.3290 | 4.3313 | 4.3313 | 2,124 |
| Mar 04, 2024 | 4.3590 | 4.3595 | 4.3590 | 4.3562 | 4.3562 | 6,863 |
| Mar 01, 2024 | 4.3593 | 4.3593 | 4.3593 | 4.3593 | 4.3593 | - |
| Feb 29, 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| Feb 28, 2024 | 4.2937 | 4.2937 | 4.2937 | 4.2937 | 4.2937 | - |
| Feb 27, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3645 | 4.3645 | 1,649 |
| Feb 26, 2024 | 4.3595 | 4.3595 | 4.3595 | 4.3595 | 4.3595 | - |
| Feb 23, 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| Feb 22, 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| Feb 21, 2024 | 4.3443 | 4.3443 | 4.3443 | 4.3443 | 4.3443 | - |
| Feb 20, 2024 | 4.3180 | 4.3340 | 4.3180 | 4.3327 | 4.3327 | 1,525 |
| Feb 19, 2024 | 4.3238 | 4.3238 | 4.3238 | 4.3238 | 4.3238 | - |
| Feb 16, 2024 | 4.3190 | 4.3227 | 4.3190 | 4.3282 | 4.3282 | 24,151 |
| Feb 15, 2024 | 4.3035 | 4.3070 | 4.3035 | 4.2962 | 4.2962 | 11,695 |
| Feb 14, 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| Feb 13, 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| Feb 12, 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| Feb 09, 2024 | 4.2665 | 4.2665 | 4.2665 | 4.2665 | 4.2665 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.