UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,481.63 +5.71 (+0.03%) CRUDE OIL
78.32 +0.21 (+0.27%) GOLD FUTURES
2,319.20 +10.60 (+0.46%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,932.05 +514.35 (+1.02%)
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: 04:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.5767 | 4.5767 | 4.5767 | 4.5767 | 4.5767 | - |
| 02 May 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| 01 May 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| 30 Apr 2024 | 4.4685 | 4.4685 | 4.4685 | 4.4685 | 4.4685 | - |
| 29 Apr 2024 | 4.4870 | 4.4870 | 4.4630 | 4.4630 | 4.4630 | 162 |
| 26 Apr 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4570 | 4.4570 | 9,315 |
| 25 Apr 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 24 Apr 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3795 | 4.3795 | 6,852 |
| 23 Apr 2024 | 4.3723 | 4.3723 | 4.3723 | 4.3723 | 4.3723 | - |
| 22 Apr 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3047 | 4.3047 | 1,000 |
| 19 Apr 2024 | 4.2845 | 4.2845 | 4.2845 | 4.2875 | 4.2875 | 1,500 |
| 18 Apr 2024 | 4.3600 | 4.3600 | 4.3370 | 4.3335 | 4.3335 | 3,757 |
| 17 Apr 2024 | 4.2933 | 4.2933 | 4.2933 | 4.2933 | 4.2933 | - |
| 16 Apr 2024 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 15 Apr 2024 | 4.3888 | 4.3888 | 4.3888 | 4.3888 | 4.3888 | - |
| 12 Apr 2024 | 4.3917 | 4.3917 | 4.3917 | 4.3917 | 4.3917 | - |
| 11 Apr 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 10 Apr 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| 09 Apr 2024 | 4.5113 | 4.5113 | 4.5113 | 4.5113 | 4.5113 | - |
| 08 Apr 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| 05 Apr 2024 | 4.4300 | 4.4455 | 4.4300 | 4.4503 | 4.4503 | 2,395 |
| 04 Apr 2024 | 4.4775 | 4.4775 | 4.4775 | 4.5055 | 4.5055 | 33,341 |
| 03 Apr 2024 | 4.4345 | 4.4345 | 4.4345 | 4.4630 | 4.4630 | 1,691 |
| 02 Apr 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 28 Mar 2024 | 4.4268 | 4.4268 | 4.4268 | 4.4268 | 4.4268 | - |
| 27 Mar 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 26 Mar 2024 | 4.4078 | 4.4078 | 4.4078 | 4.4078 | 4.4078 | - |
| 25 Mar 2024 | 4.4035 | 4.4035 | 4.4035 | 4.4035 | 4.4035 | - |
| 22 Mar 2024 | 4.4012 | 4.4012 | 4.4012 | 4.4012 | 4.4012 | - |
| 21 Mar 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 20 Mar 2024 | 4.3863 | 4.3863 | 4.3863 | 4.3863 | 4.3863 | - |
| 19 Mar 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 18 Mar 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| 15 Mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3880 | 4.3880 | 4,000 |
| 14 Mar 2024 | 4.4439 | 4.4439 | 4.4439 | 4.4185 | 4.4185 | 14,335 |
| 13 Mar 2024 | 4.4230 | 4.4300 | 4.4220 | 4.4323 | 4.4323 | 33,561 |
| 12 Mar 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4520 | 4.4520 | 7,369 |
| 11 Mar 2024 | 4.4225 | 4.4225 | 4.4225 | 4.4225 | 4.4225 | - |
| 08 Mar 2024 | 4.4215 | 4.4215 | 4.4215 | 4.4215 | 4.4215 | - |
| 07 Mar 2024 | 4.4085 | 4.4085 | 4.4085 | 4.4085 | 4.4085 | - |
| 06 Mar 2024 | 4.3962 | 4.3962 | 4.3962 | 4.3962 | 4.3962 | - |
| 05 Mar 2024 | 4.3310 | 4.3310 | 4.3290 | 4.3313 | 4.3313 | 2,124 |
| 04 Mar 2024 | 4.3590 | 4.3595 | 4.3590 | 4.3562 | 4.3562 | 6,863 |
| 01 Mar 2024 | 4.3593 | 4.3593 | 4.3593 | 4.3593 | 4.3593 | - |
| 29 Feb 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 28 Feb 2024 | 4.2937 | 4.2937 | 4.2937 | 4.2937 | 4.2937 | - |
| 27 Feb 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3645 | 4.3645 | 1,649 |
| 26 Feb 2024 | 4.3595 | 4.3595 | 4.3595 | 4.3595 | 4.3595 | - |
| 23 Feb 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| 22 Feb 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 21 Feb 2024 | 4.3443 | 4.3443 | 4.3443 | 4.3443 | 4.3443 | - |
| 20 Feb 2024 | 4.3180 | 4.3340 | 4.3180 | 4.3327 | 4.3327 | 1,525 |
| 19 Feb 2024 | 4.3238 | 4.3238 | 4.3238 | 4.3238 | 4.3238 | - |
| 16 Feb 2024 | 4.3190 | 4.3227 | 4.3190 | 4.3282 | 4.3282 | 24,151 |
| 15 Feb 2024 | 4.3035 | 4.3070 | 4.3035 | 4.2962 | 4.2962 | 11,695 |
| 14 Feb 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| 13 Feb 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| 12 Feb 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 09 Feb 2024 | 4.2665 | 4.2665 | 4.2665 | 4.2665 | 4.2665 | - |
| 08 Feb 2024 | 4.2815 | 4.2815 | 4.2815 | 4.2690 | 4.2690 | 2,563 |
| 07 Feb 2024 | 4.2857 | 4.2857 | 4.2857 | 4.2857 | 4.2857 | - |
| 06 Feb 2024 | 4.2987 | 4.2987 | 4.2987 | 4.2987 | 4.2987 | - |
| 05 Feb 2024 | 4.1927 | 4.1927 | 4.1927 | 4.1927 | 4.1927 | - |
| 02 Feb 2024 | 4.1985 | 4.1985 | 4.1905 | 4.1860 | 4.1860 | 3,008 |
| 01 Feb 2024 | 4.1905 | 4.1905 | 4.1905 | 4.1927 | 4.1927 | 3,950 |
| 31 Jan 2024 | 4.1815 | 4.1815 | 4.1815 | 4.1815 | 4.1815 | - |
| 30 Jan 2024 | 4.1665 | 4.1665 | 4.1665 | 4.1665 | 4.1665 | - |
| 29 Jan 2024 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | - |
| 26 Jan 2024 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | - |
| 25 Jan 2024 | 4.2203 | 4.2203 | 4.2203 | 4.2203 | 4.2203 | - |
| 24 Jan 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 23 Jan 2024 | 4.1390 | 4.1390 | 4.1390 | 4.1543 | 4.1543 | 43,232 |
| 22 Jan 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1252 | 4.1252 | 25 |
| 19 Jan 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 18 Jan 2024 | 4.1240 | 4.1240 | 4.1240 | 4.1160 | 4.1160 | 7,581 |
| 17 Jan 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| 16 Jan 2024 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 5,290 |
| 15 Jan 2024 | 4.2162 | 4.2162 | 4.2162 | 4.2162 | 4.2162 | - |
| 12 Jan 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 11 Jan 2024 | 4.1785 | 4.1785 | 4.1785 | 4.1785 | 4.1785 | - |
| 10 Jan 2024 | 4.1785 | 4.1785 | 4.1785 | 4.1785 | 4.1785 | - |
| 09 Jan 2024 | 4.1953 | 4.1953 | 4.1953 | 4.1953 | 4.1953 | - |
| 08 Jan 2024 | 4.2415 | 4.2415 | 4.2415 | 4.2415 | 4.2415 | - |
| 05 Jan 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2525 | 4.2525 | 4,592 |
| 04 Jan 2024 | 4.2625 | 4.2625 | 4.2465 | 4.2465 | 4.2465 | 162,235 |
| 03 Jan 2024 | 4.2793 | 4.2793 | 4.2793 | 4.2793 | 4.2793 | - |
| 02 Jan 2024 | 4.3005 | 4.3050 | 4.3005 | 4.3050 | 4.3050 | 328 |
| 29 Dec 2023 | 4.3595 | 4.3595 | 4.3595 | 4.3595 | 4.3595 | - |
| 28 Dec 2023 | 4.3825 | 4.3825 | 4.3825 | 4.3865 | 4.3865 | 24,553 |
| 27 Dec 2023 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 22 Dec 2023 | 4.2620 | 4.2625 | 4.2620 | 4.2492 | 4.2492 | 14,380 |
| 21 Dec 2023 | 4.2762 | 4.2762 | 4.2762 | 4.2762 | 4.2762 | - |
| 20 Dec 2023 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| 19 Dec 2023 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 18 Dec 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2490 | 4.2490 | 32,731 |
| 15 Dec 2023 | 4.2830 | 4.2835 | 4.2830 | 4.2688 | 4.2688 | 20,672 |
| 14 Dec 2023 | 4.2733 | 4.2733 | 4.2733 | 4.2733 | 4.2733 | - |
| 13 Dec 2023 | 4.1430 | 4.1430 | 4.1430 | 4.1230 | 4.1230 | 17,575 |
| 12 Dec 2023 | 4.1600 | 4.1600 | 4.1310 | 4.1388 | 4.1388 | 278,184 |
| 11 Dec 2023 | 4.1432 | 4.1432 | 4.1432 | 4.1432 | 4.1432 | - |
| *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.