Australia markets closed

Fidelity Sustainable Research Enhanced Emerging Markets Equity UCITS ETF (FEMR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.3327+0.0090 (+0.21%)
As of 02:38PM GMT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20240.00000.00000.00004.33274.332717,892
19 Feb 20244.32384.32384.32384.32384.3238-
16 Feb 20244.31904.32274.31904.32824.328224,151
15 Feb 20244.30354.30704.30354.29624.296211,695
14 Feb 20244.26904.26904.26904.26904.2690-
13 Feb 20244.22704.22704.22704.22704.2270-
12 Feb 20244.33104.33104.33104.33104.3310-
09 Feb 20244.26654.26654.26654.26654.2665-
08 Feb 20244.28154.28154.28154.26904.26902,563
07 Feb 20244.28574.28574.28574.28574.2857-
06 Feb 20244.29874.29874.29874.29874.2987-
05 Feb 20244.19274.19274.19274.19274.1927-
02 Feb 20244.19854.19854.19054.18604.18603,008
01 Feb 20244.19054.19054.19054.19274.19273,950
31 Jan 20244.18154.18154.18154.18154.1815-
30 Jan 20244.16654.16654.16654.16654.1665-
29 Jan 20244.19904.19904.19904.19904.1990-
26 Jan 20244.22404.22404.22404.22404.2240-
25 Jan 20244.22034.22034.22034.22034.2203-
24 Jan 20244.23704.23704.23704.23704.2370-
23 Jan 20244.13904.13904.13904.15434.154343,232
22 Jan 20244.13504.13504.13504.12524.125225
19 Jan 20244.13004.13004.13004.13004.1300-
18 Jan 20244.12404.12404.12404.11604.11607,581
17 Jan 20244.05804.05804.05804.05804.0580-
16 Jan 20244.14304.14304.14304.14304.14305,290
15 Jan 20244.21624.21624.21624.21624.2162-
12 Jan 20244.23504.23504.23504.23504.2350-
11 Jan 20244.17854.17854.17854.17854.1785-
10 Jan 20244.17854.17854.17854.17854.1785-
09 Jan 20244.19534.19534.19534.19534.1953-
08 Jan 20244.24154.24154.24154.24154.2415-
05 Jan 20244.26804.26804.26804.25254.25254,592
04 Jan 20244.26254.26254.24654.24654.2465162,235
03 Jan 20244.27934.27934.27934.27934.2793-
02 Jan 20244.30054.30504.30054.30504.3050328
29 Dec 20234.35954.35954.35954.35954.3595-
28 Dec 20234.38254.38254.38254.38654.386524,553
27 Dec 20234.33104.33104.33104.33104.3310-
22 Dec 20234.26204.26254.26204.24924.249214,380
21 Dec 20234.27624.27624.27624.27624.2762-
20 Dec 20234.26304.26304.26304.26304.2630-
19 Dec 20234.29804.29804.29804.29804.2980-
18 Dec 20234.25804.25804.25804.24904.249032,731
15 Dec 20234.28304.28354.28304.26884.268820,672
14 Dec 20234.27334.27334.27334.27334.2733-
13 Dec 20234.14304.14304.14304.12304.123017,575
12 Dec 20234.16004.16004.13104.13884.1388278,184
11 Dec 20234.14324.14324.14324.14324.1432-
08 Dec 20234.11884.11884.11884.11884.1188-
07 Dec 20234.13154.14554.13154.13704.137041,323
06 Dec 20234.14874.14874.14874.14874.1487-
05 Dec 20234.12674.12674.12674.12674.1267-
04 Dec 20234.15054.15054.15054.16524.165212,513
01 Dec 20234.19354.19354.19104.19024.190215,646
30 Nov 20234.18774.18774.18774.18774.1877-
29 Nov 20234.18254.18254.18254.18854.18853,152
28 Nov 20234.20354.20404.19654.21274.2127550,109
27 Nov 20234.17604.17604.17604.17604.1760-
24 Nov 20234.20234.20234.20234.20234.2023-
23 Nov 20234.22134.22134.22134.22134.2213-
22 Nov 20234.20424.20424.20424.20424.2042-
21 Nov 20234.22504.22504.22504.21954.21951
20 Nov 20234.23354.23354.23354.23354.2335-
17 Nov 20234.17244.17244.17244.18554.1855114,090
16 Nov 20234.16104.16104.16104.16104.1610-
15 Nov 20234.22514.22514.22514.24554.2455341,746
14 Nov 20234.17454.17454.17454.17454.1745-
13 Nov 20234.09474.09474.09474.09474.0947-
10 Nov 20234.07104.07104.07104.07104.0710-
09 Nov 20234.09704.09704.09704.09704.0970-
08 Nov 20234.09924.09924.09924.09924.0992-
07 Nov 20234.11824.11824.11824.11824.1182-
06 Nov 20234.16604.16654.16604.14174.141720,000
03 Nov 20234.11254.11254.11254.11254.1125-
02 Nov 20234.00404.02704.00404.00724.0072614
01 Nov 20233.92103.92103.92103.92103.9210-
31 Oct 20233.88423.88423.88423.88423.8842-
30 Oct 20233.93753.93753.93753.93753.9375-
27 Oct 20233.92553.92553.92553.92553.9255-
26 Oct 20233.90753.90753.90753.90753.9075-
25 Oct 20233.94883.94883.94883.94883.9488-
24 Oct 20233.97753.97753.97753.97753.9775-
23 Oct 20233.92453.92453.92453.92453.9245-
20 Oct 20233.92653.92653.92653.92653.9265-
19 Oct 20233.97503.97503.97503.97503.975036
18 Oct 20234.02254.02254.02253.99453.9945657
17 Oct 20234.07104.07104.07104.07104.0710-
16 Oct 20234.08104.08104.08104.08104.0810-
13 Oct 20234.05054.05054.05054.05054.0505-
12 Oct 20234.12704.12704.12654.08904.089026,864
11 Oct 20234.11224.11224.11224.11224.1122-
10 Oct 20234.09204.09204.09204.09204.0920-
09 Oct 20234.00204.00204.00204.00204.0020-
06 Oct 20234.01154.02803.98604.03224.0322319,022
05 Oct 20233.98153.98953.97753.96273.962720,734
04 Oct 20233.97903.97903.97903.97903.9790-
03 Oct 20233.98953.98953.98953.98623.986229
02 Oct 20234.06304.06304.02504.03384.03386,900
29 Sept 20234.09004.09004.09004.06774.067726,534
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...