Fidelity Sustainable Research Enhanced Emerging Markets Equity UCITS ETF USD Acc (FYER.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 4.3605 | 4.3700 | 4.3095 | 4.3100 | 4.3100 | - |
| Jun 27, 2024 | 4.3135 | 4.3455 | 4.3015 | 4.3085 | 4.3085 | - |
| Jun 26, 2024 | 4.3715 | 4.3715 | 4.3105 | 4.3105 | 4.3105 | - |
| Jun 25, 2024 | 4.3490 | 4.3515 | 4.3075 | 4.3085 | 4.3085 | - |
| Jun 24, 2024 | 4.3460 | 4.3725 | 4.3285 | 4.3285 | 4.3285 | - |
| Jun 21, 2024 | 4.3705 | 4.3730 | 4.3395 | 4.3395 | 4.3395 | - |
| Jun 20, 2024 | 4.3560 | 4.4115 | 4.3355 | 4.3355 | 4.3355 | - |
| Jun 19, 2024 | 4.3495 | 4.4000 | 4.3495 | 4.3500 | 4.3500 | - |
| Jun 18, 2024 | 4.2915 | 4.3465 | 4.2915 | 4.3310 | 4.3310 | - |
| Jun 17, 2024 | 4.2945 | 4.3195 | 4.2820 | 4.2915 | 4.2915 | - |
| Jun 14, 2024 | 4.3140 | 4.3205 | 4.2795 | 4.2795 | 4.2795 | - |
| Jun 13, 2024 | 4.2845 | 4.2885 | 4.2525 | 4.2550 | 4.2550 | - |
| Jun 12, 2024 | 4.2660 | 4.2985 | 4.2660 | 4.2735 | 4.2735 | - |
| Jun 11, 2024 | 4.2410 | 4.2715 | 4.2270 | 4.2350 | 4.2350 | - |
| Jun 10, 2024 | 4.2375 | 4.2860 | 4.2375 | 4.2495 | 4.2495 | - |
| Jun 07, 2024 | 4.2235 | 4.2545 | 4.2125 | 4.2160 | 4.2160 | - |
| Jun 06, 2024 | 4.2090 | 4.2590 | 4.2090 | 4.2245 | 4.2245 | - |
| Jun 05, 2024 | 4.1655 | 4.2100 | 4.1585 | 4.1925 | 4.1925 | - |
| Jun 04, 2024 | 4.1135 | 4.1615 | 4.1120 | 4.1235 | 4.1235 | - |
| Jun 03, 2024 | 4.2175 | 4.2420 | 4.1695 | 4.1730 | 4.1730 | - |
| May 31, 2024 | 4.1330 | 4.1535 | 4.0985 | 4.1080 | 4.1080 | - |
| May 30, 2024 | 4.1995 | 4.2175 | 4.1760 | 4.1855 | 4.1855 | - |
| May 29, 2024 | 4.2170 | 4.2470 | 4.2045 | 4.2060 | 4.2060 | - |
| May 28, 2024 | 4.2715 | 4.2950 | 4.2495 | 4.2495 | 4.2495 | - |
| May 27, 2024 | 4.3055 | 4.3090 | 4.2765 | 4.2765 | 4.2765 | - |
| May 24, 2024 | 4.2770 | 4.2920 | 4.2530 | 4.2530 | 4.2530 | - |
| May 23, 2024 | 4.2810 | 4.3275 | 4.2690 | 4.2690 | 4.2690 | - |
| May 22, 2024 | 4.3005 | 4.3340 | 4.2805 | 4.2805 | 4.2805 | - |
| May 21, 2024 | 4.2905 | 4.3300 | 4.2810 | 4.2825 | 4.2825 | - |
| May 20, 2024 | 4.3595 | 4.3660 | 4.3220 | 4.3220 | 4.3220 | - |
| May 17, 2024 | 4.3085 | 4.3755 | 4.3085 | 4.3380 | 4.3380 | - |
| May 16, 2024 | 4.3335 | 4.3565 | 4.3175 | 4.3205 | 4.3205 | - |
| May 15, 2024 | 4.3000 | 4.3270 | 4.2955 | 4.2965 | 4.2965 | - |
| May 14, 2024 | 4.2585 | 4.3045 | 4.2585 | 4.2585 | 4.2585 | - |
| May 13, 2024 | 4.2470 | 4.2985 | 4.2470 | 4.2550 | 4.2550 | - |
| May 10, 2024 | 4.2700 | 4.2855 | 4.2325 | 4.2325 | 4.2325 | - |
| May 09, 2024 | 4.2135 | 4.2580 | 4.2135 | 4.2185 | 4.2185 | - |
| May 08, 2024 | 4.2230 | 4.2440 | 4.2020 | 4.2165 | 4.2165 | - |
| May 07, 2024 | 4.2130 | 4.2460 | 4.2130 | 4.2215 | 4.2215 | - |
| May 06, 2024 | 4.2225 | 4.2590 | 4.2225 | 4.2295 | 4.2295 | - |
| May 03, 2024 | 4.2315 | 4.2425 | 4.2120 | 4.2155 | 4.2155 | - |
| May 02, 2024 | 4.1845 | 4.2155 | 4.1805 | 4.2155 | 4.2155 | - |
| Apr 30, 2024 | 4.1940 | 4.1960 | 4.1375 | 4.1385 | 4.1385 | - |
| Apr 29, 2024 | 4.1430 | 4.1910 | 4.1430 | 4.1670 | 4.1670 | - |
| Apr 26, 2024 | 4.1440 | 4.1480 | 4.1195 | 4.1275 | 4.1275 | - |
| Apr 25, 2024 | 4.0810 | 4.0925 | 4.0480 | 4.0545 | 4.0545 | - |
| Apr 24, 2024 | 4.0900 | 4.1220 | 4.0615 | 4.0660 | 4.0660 | - |
| Apr 23, 2024 | 4.0275 | 4.0705 | 4.0275 | 4.0430 | 4.0430 | - |
| Apr 22, 2024 | 4.0260 | 4.0385 | 4.0070 | 4.0180 | 4.0180 | - |
| Apr 19, 2024 | 4.0185 | 4.0230 | 3.9885 | 3.9935 | 3.9935 | - |
| Apr 18, 2024 | 4.0450 | 4.0530 | 3.9965 | 3.9980 | 3.9980 | - |
| Apr 17, 2024 | 3.9965 | 4.0570 | 3.9925 | 3.9975 | 3.9975 | - |
| Apr 16, 2024 | 4.0430 | 4.0495 | 3.9985 | 4.0015 | 4.0015 | - |
| Apr 15, 2024 | 4.0995 | 4.1310 | 4.0630 | 4.0630 | 4.0630 | - |
| Apr 12, 2024 | 4.1245 | 4.1630 | 4.0735 | 4.0735 | 4.0735 | - |
| Apr 11, 2024 | 4.1315 | 4.1670 | 4.1270 | 4.1350 | 4.1350 | - |
| Apr 10, 2024 | 4.1705 | 4.1735 | 4.0890 | 4.0890 | 4.0890 | - |
| Apr 09, 2024 | 4.1055 | 4.1495 | 4.1055 | 4.1195 | 4.1195 | - |
| Apr 08, 2024 | 4.1260 | 4.1310 | 4.0945 | 4.0955 | 4.0955 | - |
| Apr 05, 2024 | 4.0570 | 4.1035 | 4.0570 | 4.0750 | 4.0750 | - |
| Apr 04, 2024 | 4.0740 | 4.1330 | 4.0740 | 4.0855 | 4.0855 | - |
| Apr 03, 2024 | 4.0620 | 4.1100 | 4.0620 | 4.0840 | 4.0840 | - |
| Apr 02, 2024 | 4.1065 | 4.1240 | 4.0865 | 4.0875 | 4.0875 | - |
| Mar 28, 2024 | 4.0490 | 4.0910 | 4.0490 | 4.0585 | 4.0585 | - |
| Mar 27, 2024 | 4.0600 | 4.0630 | 4.0285 | 4.0310 | 4.0310 | - |
| Mar 26, 2024 | 4.0405 | 4.0670 | 4.0220 | 4.0245 | 4.0245 | - |
| Mar 25, 2024 | 4.0265 | 4.0615 | 4.0225 | 4.0260 | 4.0260 | - |
| Mar 22, 2024 | 4.0630 | 4.0715 | 4.0260 | 4.0260 | 4.0260 | - |
| Mar 21, 2024 | 4.0805 | 4.0810 | 4.0390 | 4.0390 | 4.0390 | - |
| Mar 20, 2024 | 4.0180 | 4.0330 | 3.9990 | 4.0030 | 4.0030 | - |
| Mar 19, 2024 | 4.0085 | 4.0130 | 3.9915 | 3.9915 | 3.9915 | - |
| Mar 18, 2024 | 4.0065 | 4.0355 | 3.9940 | 3.9985 | 3.9985 | - |
| Mar 15, 2024 | 3.9825 | 4.0310 | 3.9825 | 4.0245 | 4.0245 | - |
| Mar 14, 2024 | 4.0525 | 4.0540 | 4.0385 | 4.0415 | 4.0415 | - |
| Mar 13, 2024 | 4.0470 | 4.0470 | 4.0370 | 4.0370 | 4.0370 | - |
| Mar 12, 2024 | 4.0650 | 4.0675 | 4.0620 | 4.0675 | 4.0675 | - |
| Mar 11, 2024 | 3.9985 | 4.0275 | 3.9985 | 4.0275 | 4.0275 | - |
| Mar 08, 2024 | 4.0040 | 4.0410 | 4.0040 | 4.0410 | 4.0410 | - |
| Mar 07, 2024 | 3.9605 | 4.0265 | 3.9605 | 4.0265 | 4.0265 | - |
| Mar 06, 2024 | 4.0095 | 4.0280 | 4.0095 | 4.0280 | 4.0280 | - |
| Mar 05, 2024 | 3.9880 | 3.9880 | 3.9870 | 3.9870 | 3.9870 | - |
| Mar 04, 2024 | 3.9975 | 4.0320 | 3.9975 | 4.0320 | 4.0320 | - |
| Mar 01, 2024 | 3.9670 | 3.9920 | 3.9670 | 3.9920 | 3.9920 | - |
| Feb 29, 2024 | 3.9520 | 3.9675 | 3.9520 | 3.9675 | 3.9675 | - |
| Feb 28, 2024 | 3.9650 | 3.9845 | 3.9530 | 3.9530 | 3.9530 | - |
| Feb 27, 2024 | 3.9820 | 4.0190 | 3.9820 | 4.0085 | 4.0085 | - |
| Feb 26, 2024 | 3.9790 | 4.0105 | 3.9790 | 4.0105 | 4.0105 | - |
| Feb 23, 2024 | 4.0085 | 4.0355 | 4.0085 | 4.0320 | 4.0320 | - |
| Feb 22, 2024 | 3.9935 | 4.0360 | 3.9935 | 4.0360 | 4.0360 | - |
| Feb 21, 2024 | 3.9780 | 4.0115 | 3.9780 | 4.0115 | 4.0115 | - |
| Feb 20, 2024 | 3.9570 | 4.0020 | 3.9570 | 3.9990 | 3.9990 | - |
| Feb 19, 2024 | 3.9680 | 4.0030 | 3.9680 | 4.0030 | 4.0030 | - |
| Feb 16, 2024 | 3.9870 | 4.0095 | 3.9870 | 4.0095 | 4.0095 | - |
| Feb 15, 2024 | 3.9450 | 4.0055 | 3.9450 | 3.9840 | 3.9840 | - |
| Feb 14, 2024 | 3.9260 | 3.9740 | 3.9260 | 3.9740 | 3.9740 | - |
| Feb 13, 2024 | 3.9590 | 3.9590 | 3.9415 | 3.9415 | 3.9415 | - |
| Feb 12, 2024 | 3.9270 | 4.0100 | 3.9270 | 4.0100 | 4.0100 | - |
| Feb 09, 2024 | 3.9255 | 3.9430 | 3.9255 | 3.9430 | 3.9430 | - |
| Feb 08, 2024 | 3.9330 | 3.9620 | 3.9330 | 3.9620 | 3.9620 | - |
| Feb 07, 2024 | 3.9530 | 3.9915 | 3.9530 | 3.9915 | 3.9915 | - |
| *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.