Australia markets closed

Fidelity Emerging Markets Multifactor ETF (FDEM)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
25.38+0.04 (+0.18%)
At close: 03:52PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202425.4925.4925.0925.3925.3978,700
08 May 202425.4825.4825.2025.3425.348,700
07 May 202425.3725.5625.3725.4725.4723,800
06 May 202425.5925.6425.4025.6225.6214,600
03 May 202425.5525.6025.3825.5125.5113,300
02 May 202425.3925.4825.0825.4325.4327,500
01 May 202424.7525.0324.6724.8424.8418,600
30 Apr 202424.9524.9824.7524.7524.7523,900
29 Apr 202424.8925.0024.8124.9024.9022,900
26 Apr 202424.7424.8724.6224.7524.7521,600
25 Apr 202424.3124.6024.2824.4824.4812,200
24 Apr 202424.4024.4824.2024.3724.3720,800
23 Apr 202424.2024.3224.1324.2924.296,900
22 Apr 202424.0624.1423.9224.1424.144,500
19 Apr 202423.9124.0923.9123.9723.979,700
18 Apr 202424.0024.1723.9024.0424.0412,700
17 Apr 202423.9724.0923.8023.8123.8140,300
16 Apr 202424.0524.0623.8223.9923.9918,100
15 Apr 202424.3324.4924.2024.3324.337,800
12 Apr 202424.7024.7024.2324.3324.3317,000
11 Apr 202424.7724.9124.7124.9124.9110,500
10 Apr 202424.8024.8824.7024.8124.8124,600
09 Apr 202425.0825.0824.9024.9824.9811,700
08 Apr 202425.1025.1424.9325.0125.015,400
05 Apr 202424.9924.9924.8024.9824.9811,900
04 Apr 202425.2725.2724.8624.9424.9415,900
03 Apr 202425.2725.2724.7624.9824.9858,900
02 Apr 202424.9525.0624.8925.0625.0652,800
01 Apr 202424.9624.9824.7524.8024.809,300
28 Mar 202424.8024.9224.7324.8024.8013,200
27 Mar 202424.6824.7624.5524.7324.7325,000
26 Mar 202424.7724.7724.5324.7024.7039,700
25 Mar 202424.4224.7724.4224.6424.6414,500
22 Mar 202424.5124.6524.5024.5724.5730,600
21 Mar 202424.9524.9924.7524.8224.8217,300
20 Mar 202424.5524.8424.4824.7324.7366,600
19 Mar 202424.6224.6224.3824.4624.4627,000
18 Mar 202424.7624.7624.4624.5724.5775,500
15 Mar 202424.6625.4824.3824.5924.59128,900
15 Mar 20240.119 Dividend
14 Mar 202424.9624.9624.7824.8624.748,500
13 Mar 202425.0425.0624.8524.9124.7913,000
12 Mar 202424.8525.1624.8325.1024.9812,400
11 Mar 202424.7524.9524.7524.8324.717,400
08 Mar 202424.8124.8124.6924.6924.577,400
07 Mar 202424.7424.8324.6024.7224.6046,200
06 Mar 202424.7124.7824.5424.6924.5735,500
05 Mar 202424.4624.4624.2624.2924.1811,200
04 Mar 202424.6924.6924.4224.4224.3111,600
01 Mar 202424.6424.9924.6024.6424.52100,000
29 Feb 202424.2424.4424.2424.3324.218,200
28 Feb 202424.4024.4024.1924.2224.1016,200
27 Feb 202424.6024.6224.5024.5024.3817,600
26 Feb 202424.8024.8024.5224.6024.4821,800
23 Feb 202424.8725.0024.6424.8024.6828,700
22 Feb 202424.7324.8224.6224.7324.629,700
21 Feb 202424.4224.9824.3924.5124.399,100
20 Feb 202424.5024.8424.4024.5224.4131,200
16 Feb 202424.3425.0024.3324.5824.4645,500
15 Feb 202424.0624.4124.0624.3324.2215,700
14 Feb 202424.1624.3424.1624.3224.2018,600
13 Feb 202424.0024.0023.7023.8523.745,400
12 Feb 202424.1524.3624.1024.1824.0711,000
09 Feb 202424.0024.1024.0024.0723.954,100
08 Feb 202424.1524.2224.0224.1124.0012,400
07 Feb 202424.4224.4224.1624.2324.1118,700
06 Feb 202424.3024.3924.1624.3724.2519,300
05 Feb 202423.7923.9823.7423.9223.8129,200
02 Feb 202424.2524.2523.8023.9923.8828,200
01 Feb 202424.1924.1923.7523.9923.889,200
31 Jan 202423.6923.8223.6823.7023.5919,600
30 Jan 202423.6923.6923.5523.6423.538,800
29 Jan 202423.5823.9023.5823.7323.6113,500
26 Jan 202423.5523.6523.5423.5923.4813,200
25 Jan 202423.7323.7323.4323.6423.5371,000
24 Jan 202423.5923.6723.4423.5623.4525,700
23 Jan 202423.1123.4822.9823.1923.0879,200
22 Jan 202423.3123.3123.0523.1923.0820,300
19 Jan 202423.1523.3123.0723.3123.208,700
18 Jan 202423.0423.2822.9423.0822.9736,200
17 Jan 202422.7123.0422.7123.0222.917,600
16 Jan 202423.5323.5323.2623.3523.2440,600
12 Jan 202423.7723.9123.7723.8023.696,600
11 Jan 202423.7023.7123.5023.7123.6030,500
10 Jan 202423.6423.6423.4723.5523.4333,300
09 Jan 202423.6523.7023.5023.6423.5311,000
08 Jan 202423.8223.8723.6923.8723.767,200
05 Jan 202423.8023.9023.7623.8223.717,900
04 Jan 202423.5823.7923.5823.7623.6519,300
03 Jan 202423.7123.8223.5623.7823.6718,200
02 Jan 202424.0224.0223.8023.8123.6913,100
29 Dec 202324.0124.0423.8524.0123.9010,500
28 Dec 202323.9624.0023.9223.9723.8519,400
28 Dec 20230.016 Dividend
27 Dec 202323.8623.9123.8123.8223.699,700
26 Dec 202323.6423.8923.6223.7323.6012,400
22 Dec 202323.4023.5623.4023.5623.4316,500
21 Dec 202323.6023.7023.4823.6723.5435,000
20 Dec 202323.2223.4423.2023.2023.0714,600
19 Dec 202323.4623.6623.4523.5123.3821,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...