Fidelity Sustainable Research Enhanced Emerging Markets Equity UCITS ETF USD Acc (FEMR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:06PM BST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 4.9802 | 4.9802 | 4.9802 | 4.9802 | 4.9802 | - |
| 10 Oct 2024 | 4.9462 | 4.9462 | 4.9462 | 4.9462 | 4.9462 | - |
| 09 Oct 2024 | 4.9472 | 4.9472 | 4.9472 | 4.9472 | 4.9472 | - |
| 08 Oct 2024 | 4.9567 | 4.9567 | 4.9567 | 4.9567 | 4.9567 | - |
| 07 Oct 2024 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | - |
| 04 Oct 2024 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | - |
| 03 Oct 2024 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | - |
| 02 Oct 2024 | 5.0585 | 5.0585 | 5.0585 | 5.0585 | 5.0585 | - |
| 01 Oct 2024 | 4.9665 | 4.9665 | 4.9665 | 4.9665 | 4.9665 | - |
| 30 Sept 2024 | 5.0160 | 5.0160 | 5.0120 | 4.9938 | 4.9938 | 19,835 |
| 27 Sept 2024 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | - |
| 26 Sept 2024 | 5.0595 | 5.0595 | 5.0595 | 5.0595 | 5.0595 | - |
| 25 Sept 2024 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | - |
| 24 Sept 2024 | 4.9187 | 4.9187 | 4.9187 | 4.9187 | 4.9187 | - |
| 23 Sept 2024 | 4.7898 | 4.7898 | 4.7898 | 4.7898 | 4.7898 | - |
| 20 Sept 2024 | 4.7325 | 4.7325 | 4.7325 | 4.7325 | 4.7325 | - |
| 19 Sept 2024 | 4.7405 | 4.7405 | 4.7405 | 4.7405 | 4.7405 | - |
| 18 Sept 2024 | 4.6685 | 4.6685 | 4.6685 | 4.6685 | 4.6685 | - |
| 17 Sept 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| 16 Sept 2024 | 4.6617 | 4.6617 | 4.6617 | 4.6617 | 4.6617 | - |
| 13 Sept 2024 | 4.6582 | 4.6582 | 4.6582 | 4.6582 | 4.6582 | - |
| 12 Sept 2024 | 4.6355 | 4.6355 | 4.6355 | 4.6135 | 4.6135 | 2,376 |
| 11 Sept 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 10 Sept 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 09 Sept 2024 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | - |
| 06 Sept 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 05 Sept 2024 | 4.6417 | 4.6417 | 4.6417 | 4.6417 | 4.6417 | - |
| 04 Sept 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 345 |
| 03 Sept 2024 | 4.6915 | 4.6915 | 4.6690 | 4.6775 | 4.6775 | 26,417 |
| 02 Sept 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7335 | 4.7335 | 19,056 |
| 30 Aug 2024 | 4.7671 | 4.7671 | 4.7671 | 4.7365 | 4.7365 | 48,916 |
| 29 Aug 2024 | 4.7508 | 4.7508 | 4.7508 | 4.7508 | 4.7508 | - |
| 28 Aug 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7430 | 4.7430 | 13 |
| 27 Aug 2024 | 4.7775 | 4.7930 | 4.7765 | 4.7565 | 4.7565 | 20,473 |
| 23 Aug 2024 | 4.8162 | 4.8162 | 4.8162 | 4.8162 | 4.8162 | - |
| 22 Aug 2024 | 4.7535 | 4.7535 | 4.7535 | 4.7535 | 4.7535 | - |
| 21 Aug 2024 | 4.8057 | 4.8057 | 4.8057 | 4.8057 | 4.8057 | - |
| 20 Aug 2024 | 4.7803 | 4.7803 | 4.7803 | 4.7803 | 4.7803 | - |
| 19 Aug 2024 | 4.8145 | 4.8145 | 4.8145 | 4.8145 | 4.8145 | - |
| 16 Aug 2024 | 4.7552 | 4.7552 | 4.7552 | 4.7552 | 4.7552 | - |
| 15 Aug 2024 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | - |
| 14 Aug 2024 | 4.6743 | 4.6743 | 4.6743 | 4.6743 | 4.6743 | - |
| 13 Aug 2024 | 4.6788 | 4.6788 | 4.6788 | 4.6788 | 4.6788 | - |
| 12 Aug 2024 | 4.6588 | 4.6588 | 4.6588 | 4.6588 | 4.6588 | - |
| 09 Aug 2024 | 4.6175 | 4.6175 | 4.6175 | 4.6175 | 4.6175 | - |
| 08 Aug 2024 | 4.5445 | 4.5690 | 4.5445 | 4.5950 | 4.5950 | 3,625 |
| 07 Aug 2024 | 4.5642 | 4.5642 | 4.5642 | 4.5642 | 4.5642 | - |
| 06 Aug 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4560 | 4.4560 | 430 |
| 05 Aug 2024 | 4.4482 | 4.4482 | 4.4482 | 4.4482 | 4.4482 | - |
| 02 Aug 2024 | 4.5615 | 4.5615 | 4.5615 | 4.5598 | 4.5598 | 1,263 |
| 01 Aug 2024 | 4.6825 | 4.6825 | 4.6825 | 4.6825 | 4.6825 | - |
| 31 July 2024 | 4.7368 | 4.7368 | 4.7368 | 4.7368 | 4.7368 | - |
| 30 July 2024 | 4.6395 | 4.6395 | 4.6395 | 4.6260 | 4.6260 | 593 |
| 29 July 2024 | 4.6760 | 4.6765 | 4.6760 | 4.6337 | 4.6337 | 7,886 |
| 26 July 2024 | 4.6380 | 4.6580 | 4.6380 | 4.6528 | 4.6528 | 13,617 |
| 25 July 2024 | 4.6305 | 4.6305 | 4.6305 | 4.6305 | 4.6305 | - |
| 24 July 2024 | 4.6810 | 4.6860 | 4.6810 | 4.6610 | 4.6610 | 46,672 |
| 23 July 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| 22 July 2024 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
| 19 July 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | - |
| 18 July 2024 | 4.7572 | 4.7572 | 4.7572 | 4.7572 | 4.7572 | - |
| 17 July 2024 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | - |
| 16 July 2024 | 4.8447 | 4.8447 | 4.8447 | 4.8447 | 4.8447 | - |
| 15 July 2024 | 4.8573 | 4.8573 | 4.8573 | 4.8573 | 4.8573 | - |
| 12 July 2024 | 4.8815 | 4.8815 | 4.8815 | 4.8815 | 4.8815 | - |
| 11 July 2024 | 4.8632 | 4.8632 | 4.8632 | 4.8632 | 4.8632 | - |
| 10 July 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 09 July 2024 | 4.7905 | 4.7905 | 4.7905 | 4.7905 | 4.7905 | - |
| 08 July 2024 | 4.8032 | 4.8032 | 4.8032 | 4.8032 | 4.8032 | - |
| 05 July 2024 | 4.8055 | 4.8055 | 4.8055 | 4.7685 | 4.7685 | 827 |
| 04 July 2024 | 4.7775 | 4.7775 | 4.7775 | 4.7775 | 4.7775 | - |
| 03 July 2024 | 4.7625 | 4.7625 | 4.7625 | 4.7625 | 4.7625 | - |
| 02 July 2024 | 4.6765 | 4.6765 | 4.6765 | 4.6765 | 4.6765 | - |
| 01 July 2024 | 4.6675 | 4.6675 | 4.6675 | 4.6675 | 4.6675 | - |
| 28 June 2024 | 4.6718 | 4.6718 | 4.6718 | 4.6718 | 4.6718 | - |
| 27 June 2024 | 4.6537 | 4.6537 | 4.6537 | 4.6537 | 4.6537 | - |
| 26 June 2024 | 4.6483 | 4.6483 | 4.6483 | 4.6483 | 4.6483 | - |
| 25 June 2024 | 4.6535 | 4.6535 | 4.6535 | 4.6535 | 4.6535 | - |
| 24 June 2024 | 4.6982 | 4.6982 | 4.6982 | 4.6982 | 4.6982 | - |
| 21 June 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| 20 June 2024 | 4.7165 | 4.7165 | 4.7165 | 4.7010 | 4.7010 | 1,449 |
| 19 June 2024 | 4.7175 | 4.7175 | 4.7175 | 4.7175 | 4.7175 | - |
| 18 June 2024 | 4.6817 | 4.6817 | 4.6817 | 4.6817 | 4.6817 | - |
| 17 June 2024 | 4.6200 | 4.6340 | 4.6200 | 4.6340 | 4.6340 | 76 |
| 14 June 2024 | 4.6273 | 4.6273 | 4.6273 | 4.6273 | 4.6273 | - |
| 13 June 2024 | 4.6233 | 4.6233 | 4.6233 | 4.6233 | 4.6233 | - |
| 12 June 2024 | 4.6665 | 4.6665 | 4.6665 | 4.6665 | 4.6665 | - |
| 11 June 2024 | 4.5833 | 4.5833 | 4.5833 | 4.5833 | 4.5833 | - |
| 10 June 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 07 June 2024 | 4.6035 | 4.6035 | 4.6035 | 4.6035 | 4.6035 | - |
| 06 June 2024 | 4.6385 | 4.6385 | 4.6315 | 4.6382 | 4.6382 | 90,749 |
| 05 June 2024 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | - |
| 04 June 2024 | 4.5272 | 4.5272 | 4.5272 | 4.5272 | 4.5272 | - |
| 03 June 2024 | 4.5965 | 4.6035 | 4.5965 | 4.5885 | 4.5885 | 4,920 |
| 31 May 2024 | 4.5370 | 4.5430 | 4.5290 | 4.4913 | 4.4913 | 47,849 |
| 30 May 2024 | 4.5725 | 4.5725 | 4.5725 | 4.5725 | 4.5725 | - |
| 29 May 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 28 May 2024 | 4.6683 | 4.6683 | 4.6683 | 4.6683 | 4.6683 | - |
| 24 May 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 23 May 2024 | 4.6725 | 4.6725 | 4.6725 | 4.6725 | 4.6725 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.