Fidelity Sustainable Research Enhanced Emerging Markets Equity UCITS ETF (FEMR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:21PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 4.1935 | 4.1935 | 4.1910 | 4.1902 | 4.1902 | 15,646 |
| 30 Nov 2023 | 4.1877 | 4.1877 | 4.1877 | 4.1877 | 4.1877 | - |
| 29 Nov 2023 | 4.1825 | 4.1825 | 4.1825 | 4.1885 | 4.1885 | 3,152 |
| 28 Nov 2023 | 4.2035 | 4.2040 | 4.1965 | 4.2127 | 4.2127 | 550,109 |
| 27 Nov 2023 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| 24 Nov 2023 | 4.2023 | 4.2023 | 4.2023 | 4.2023 | 4.2023 | - |
| 23 Nov 2023 | 4.2213 | 4.2213 | 4.2213 | 4.2213 | 4.2213 | - |
| 22 Nov 2023 | 4.2042 | 4.2042 | 4.2042 | 4.2042 | 4.2042 | - |
| 21 Nov 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2195 | 4.2195 | 1 |
| 20 Nov 2023 | 4.2335 | 4.2335 | 4.2335 | 4.2335 | 4.2335 | - |
| 17 Nov 2023 | 4.1724 | 4.1724 | 4.1724 | 4.1855 | 4.1855 | 114,090 |
| 16 Nov 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 15 Nov 2023 | 4.2251 | 4.2251 | 4.2251 | 4.2455 | 4.2455 | 341,746 |
| 14 Nov 2023 | 4.1745 | 4.1745 | 4.1745 | 4.1745 | 4.1745 | - |
| 13 Nov 2023 | 4.0947 | 4.0947 | 4.0947 | 4.0947 | 4.0947 | - |
| 10 Nov 2023 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| 09 Nov 2023 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
| 08 Nov 2023 | 4.0992 | 4.0992 | 4.0992 | 4.0992 | 4.0992 | - |
| 07 Nov 2023 | 4.1182 | 4.1182 | 4.1182 | 4.1182 | 4.1182 | - |
| 06 Nov 2023 | 4.1660 | 4.1665 | 4.1660 | 4.1417 | 4.1417 | 20,000 |
| 03 Nov 2023 | 4.1125 | 4.1125 | 4.1125 | 4.1125 | 4.1125 | - |
| 02 Nov 2023 | 4.0040 | 4.0270 | 4.0040 | 4.0072 | 4.0072 | 614 |
| 01 Nov 2023 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 31 Oct 2023 | 3.8842 | 3.8842 | 3.8842 | 3.8842 | 3.8842 | - |
| 30 Oct 2023 | 3.9375 | 3.9375 | 3.9375 | 3.9375 | 3.9375 | - |
| 27 Oct 2023 | 3.9255 | 3.9255 | 3.9255 | 3.9255 | 3.9255 | - |
| 26 Oct 2023 | 3.9075 | 3.9075 | 3.9075 | 3.9075 | 3.9075 | - |
| 25 Oct 2023 | 3.9488 | 3.9488 | 3.9488 | 3.9488 | 3.9488 | - |
| 24 Oct 2023 | 3.9775 | 3.9775 | 3.9775 | 3.9775 | 3.9775 | - |
| 23 Oct 2023 | 3.9245 | 3.9245 | 3.9245 | 3.9245 | 3.9245 | - |
| 20 Oct 2023 | 3.9265 | 3.9265 | 3.9265 | 3.9265 | 3.9265 | - |
| 19 Oct 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 36 |
| 18 Oct 2023 | 4.0225 | 4.0225 | 4.0225 | 3.9945 | 3.9945 | 657 |
| 17 Oct 2023 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| 16 Oct 2023 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| 13 Oct 2023 | 4.0505 | 4.0505 | 4.0505 | 4.0505 | 4.0505 | - |
| 12 Oct 2023 | 4.1270 | 4.1270 | 4.1265 | 4.0890 | 4.0890 | 26,864 |
| 11 Oct 2023 | 4.1122 | 4.1122 | 4.1122 | 4.1122 | 4.1122 | - |
| 10 Oct 2023 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 09 Oct 2023 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| 06 Oct 2023 | 4.0115 | 4.0280 | 3.9860 | 4.0322 | 4.0322 | 319,022 |
| 05 Oct 2023 | 3.9815 | 3.9895 | 3.9775 | 3.9627 | 3.9627 | 20,734 |
| 04 Oct 2023 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| 03 Oct 2023 | 3.9895 | 3.9895 | 3.9895 | 3.9862 | 3.9862 | 29 |
| 02 Oct 2023 | 4.0630 | 4.0630 | 4.0250 | 4.0338 | 4.0338 | 6,900 |
| 29 Sept 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0677 | 4.0677 | 26,534 |
| 28 Sept 2023 | 4.0185 | 4.0255 | 4.0120 | 4.0423 | 4.0423 | 31,832 |
| 27 Sept 2023 | 4.0420 | 4.0420 | 4.0420 | 4.0455 | 4.0455 | 4,852 |
| 26 Sept 2023 | 4.0535 | 4.0535 | 4.0535 | 4.0535 | 4.0535 | - |
| 25 Sept 2023 | 4.0775 | 4.0775 | 4.0775 | 4.0992 | 4.0992 | 4,849 |
| 22 Sept 2023 | 4.1235 | 4.1235 | 4.1235 | 4.1242 | 4.1242 | 4,889 |
| 21 Sept 2023 | 4.0765 | 4.0765 | 4.0765 | 4.0765 | 4.0765 | - |
| 20 Sept 2023 | 4.1772 | 4.1772 | 4.1772 | 4.1772 | 4.1772 | - |
| 19 Sept 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 18 Sept 2023 | 4.1765 | 4.1765 | 4.1765 | 4.1765 | 4.1765 | - |
| 15 Sept 2023 | 4.1947 | 4.1947 | 4.1947 | 4.1947 | 4.1947 | - |
| 14 Sept 2023 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 13 Sept 2023 | 4.1985 | 4.1985 | 4.1985 | 4.1985 | 4.1985 | - |
| 12 Sept 2023 | 4.1735 | 4.1735 | 4.1735 | 4.1875 | 4.1875 | 4,827 |
| 11 Sept 2023 | 4.1898 | 4.1898 | 4.1898 | 4.1898 | 4.1898 | - |
| 08 Sept 2023 | 4.1345 | 4.1345 | 4.1345 | 4.1475 | 4.1475 | 4,721 |
| 07 Sept 2023 | 4.1230 | 4.1230 | 4.1230 | 4.1370 | 4.1370 | 9,416 |
| 06 Sept 2023 | 4.1800 | 4.1800 | 4.1755 | 4.1885 | 4.1885 | 9,442 |
| 05 Sept 2023 | 4.1935 | 4.1935 | 4.1935 | 4.2110 | 4.2110 | 1,929 |
| 04 Sept 2023 | 4.2485 | 4.2485 | 4.2485 | 4.2485 | 4.2485 | - |
| 01 Sept 2023 | 4.2265 | 4.2265 | 4.2265 | 4.2355 | 4.2355 | 4,832 |
| 31 Aug 2023 | 4.1883 | 4.1883 | 4.1883 | 4.1883 | 4.1883 | - |
| 30 Aug 2023 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| 29 Aug 2023 | 4.1930 | 4.1930 | 4.1930 | 4.2397 | 4.2397 | 2,560 |
| 25 Aug 2023 | 4.1390 | 4.1425 | 4.1390 | 4.1388 | 4.1388 | 6,225 |
| 24 Aug 2023 | 4.1645 | 4.1645 | 4.1530 | 4.1557 | 4.1557 | 961 |
| 23 Aug 2023 | 4.1702 | 4.1702 | 4.1702 | 4.1702 | 4.1702 | - |
| 22 Aug 2023 | 4.1095 | 4.1095 | 4.1095 | 4.1095 | 4.1095 | - |
| 21 Aug 2023 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 18 Aug 2023 | 4.1002 | 4.1002 | 4.1002 | 4.1002 | 4.1002 | - |
| 17 Aug 2023 | 4.1405 | 4.1405 | 4.1405 | 4.1405 | 4.1405 | - |
| 16 Aug 2023 | 4.1467 | 4.1467 | 4.1467 | 4.1467 | 4.1467 | - |
| 15 Aug 2023 | 4.1572 | 4.1572 | 4.1572 | 4.1572 | 4.1572 | - |
| 14 Aug 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| 11 Aug 2023 | 4.2092 | 4.2092 | 4.2092 | 4.2092 | 4.2092 | - |
| 10 Aug 2023 | 4.2962 | 4.2962 | 4.2962 | 4.2962 | 4.2962 | - |
| 09 Aug 2023 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| 08 Aug 2023 | 4.2302 | 4.2302 | 4.2302 | 4.2302 | 4.2302 | - |
| 07 Aug 2023 | 4.2873 | 4.2873 | 4.2873 | 4.2873 | 4.2873 | - |
| 04 Aug 2023 | 4.3243 | 4.3243 | 4.3243 | 4.3243 | 4.3243 | - |
| 03 Aug 2023 | 4.3092 | 4.3092 | 4.3092 | 4.3092 | 4.3092 | - |
| 02 Aug 2023 | 4.2875 | 4.2875 | 4.2875 | 4.2875 | 4.2875 | - |
| 01 Aug 2023 | 4.3845 | 4.3845 | 4.3845 | 4.3845 | 4.3845 | - |
| 31 Jul 2023 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | - |
| 28 Jul 2023 | 4.4255 | 4.4305 | 4.4255 | 4.4510 | 4.4510 | 8,327 |
| 27 Jul 2023 | 4.3863 | 4.3863 | 4.3863 | 4.3863 | 4.3863 | - |
| 26 Jul 2023 | 4.3745 | 4.3745 | 4.3745 | 4.3745 | 4.3745 | - |
| 25 Jul 2023 | 4.3723 | 4.3723 | 4.3723 | 4.3723 | 4.3723 | - |
| 24 Jul 2023 | 4.3375 | 4.3375 | 4.3375 | 4.3375 | 4.3375 | - |
| 21 Jul 2023 | 4.2805 | 4.2805 | 4.2805 | 4.2805 | 4.2805 | - |
| 20 Jul 2023 | 4.2925 | 4.2925 | 4.2925 | 4.2787 | 4.2787 | 3,865 |
| 19 Jul 2023 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | - |
| 18 Jul 2023 | 4.3317 | 4.3317 | 4.3317 | 4.3317 | 4.3317 | - |
| 17 Jul 2023 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 14 Jul 2023 | 4.3643 | 4.3643 | 4.3643 | 4.3643 | 4.3643 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.