UK markets open in 5 hours 19 minutes
NIKKEI 225
27,632.43 +114.18 (+0.41%) HANG SENG
20,348.64 +563.99 (+2.85%) CRUDE OIL
73.91 +0.71 (+0.97%) GOLD FUTURES
1,968.30 -5.20 (-0.26%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,197.16 +185.88 (+0.84%)
Fidelity Sustainable Research Enhanced Emerging Markets Equity UCITS ETF (FEMR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:36PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 4.0660 | 4.0660 | 4.0660 | 4.0573 | 4.0573 | 4,872 |
| 24 Mar 2023 | 4.0763 | 4.0763 | 4.0763 | 4.0763 | 4.0763 | - |
| 23 Mar 2023 | 4.1382 | 4.1382 | 4.1382 | 4.1382 | 4.1382 | - |
| 22 Mar 2023 | 4.0563 | 4.0563 | 4.0563 | 4.0563 | 4.0563 | - |
| 21 Mar 2023 | 4.0145 | 4.0205 | 4.0000 | 4.0087 | 4.0087 | 60,012 |
| 20 Mar 2023 | 3.9738 | 3.9738 | 3.9738 | 3.9738 | 3.9738 | - |
| 17 Mar 2023 | 3.9818 | 3.9818 | 3.9818 | 3.9818 | 3.9818 | - |
| 16 Mar 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9797 | 3.9797 | 4,081 |
| 15 Mar 2023 | 3.9048 | 3.9048 | 3.9048 | 3.9048 | 3.9048 | - |
| 14 Mar 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 13 Mar 2023 | 4.0145 | 4.0145 | 4.0145 | 4.0145 | 4.0145 | - |
| 10 Mar 2023 | 4.0395 | 4.0395 | 4.0395 | 4.0395 | 4.0395 | - |
| 09 Mar 2023 | 4.0595 | 4.0595 | 4.0595 | 4.0595 | 4.0595 | - |
| 08 Mar 2023 | 4.1122 | 4.1122 | 4.1122 | 4.1122 | 4.1122 | - |
| 07 Mar 2023 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 24,506 |
| 06 Mar 2023 | 4.1823 | 4.1823 | 4.1823 | 4.1823 | 4.1823 | - |
| 03 Mar 2023 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
| 02 Mar 2023 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 01 Mar 2023 | 4.1085 | 4.1085 | 4.1085 | 4.1085 | 4.1085 | - |
| 28 Feb 2023 | 4.0625 | 4.0625 | 4.0625 | 4.0480 | 4.0480 | 1 |
| 27 Feb 2023 | 4.0415 | 4.0685 | 4.0415 | 4.0570 | 4.0570 | 103,442 |
| 24 Feb 2023 | 4.0107 | 4.0107 | 4.0107 | 4.0107 | 4.0107 | - |
| 23 Feb 2023 | 4.1017 | 4.1017 | 4.1017 | 4.1017 | 4.1017 | - |
| 22 Feb 2023 | 4.0982 | 4.0982 | 4.0982 | 4.0982 | 4.0982 | - |
| 21 Feb 2023 | 4.1345 | 4.1345 | 4.1345 | 4.1345 | 4.1345 | - |
| 20 Feb 2023 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| 17 Feb 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 16 Feb 2023 | 4.2230 | 4.2230 | 4.1775 | 4.2140 | 4.2140 | 65,990 |
| 15 Feb 2023 | 4.2015 | 4.2150 | 4.2010 | 4.2118 | 4.2118 | 79,099 |
| 14 Feb 2023 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | 4.2727 | - |
| 13 Feb 2023 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 10 Feb 2023 | 4.2655 | 4.2655 | 4.2655 | 4.2655 | 4.2655 | - |
| 09 Feb 2023 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 08 Feb 2023 | 4.2635 | 4.2635 | 4.2635 | 4.2635 | 4.2635 | - |
| 07 Feb 2023 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| 06 Feb 2023 | 4.2455 | 4.2715 | 4.2455 | 4.2690 | 4.2690 | 171,682 |
| 03 Feb 2023 | 4.4165 | 4.4165 | 4.4165 | 4.3680 | 4.3680 | 6,084 |
| 02 Feb 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 01 Feb 2023 | 4.4075 | 4.4075 | 4.4075 | 4.4075 | 4.4075 | - |
| 31 Jan 2023 | 4.3655 | 4.3655 | 4.3655 | 4.3655 | 4.3655 | - |
| 30 Jan 2023 | 4.4072 | 4.4072 | 4.4072 | 4.4072 | 4.4072 | - |
| 27 Jan 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 26 Jan 2023 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 25 Jan 2023 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 24 Jan 2023 | 4.4365 | 4.4365 | 4.4365 | 4.4365 | 4.4365 | - |
| 23 Jan 2023 | 4.4195 | 4.4195 | 4.4195 | 4.4505 | 4.4505 | 15,000 |
| 20 Jan 2023 | 4.3785 | 4.3785 | 4.3785 | 4.3785 | 4.3785 | - |
| 19 Jan 2023 | 4.3238 | 4.3238 | 4.3238 | 4.3238 | 4.3238 | - |
| 18 Jan 2023 | 4.3117 | 4.3117 | 4.3117 | 4.3117 | 4.3117 | - |
| 17 Jan 2023 | 4.3055 | 4.3055 | 4.3055 | 4.3055 | 4.3055 | - |
| 16 Jan 2023 | 4.3067 | 4.3067 | 4.3067 | 4.3067 | 4.3067 | - |
| 13 Jan 2023 | 4.3243 | 4.3243 | 4.3243 | 4.3243 | 4.3243 | - |
| 12 Jan 2023 | 4.2997 | 4.2997 | 4.2997 | 4.2997 | 4.2997 | - |
| 11 Jan 2023 | 4.2875 | 4.2875 | 4.2875 | 4.2810 | 4.2810 | 22,000 |
| 10 Jan 2023 | 4.2550 | 4.2550 | 4.2550 | 4.2523 | 4.2523 | 2 |
| 09 Jan 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2752 | 4.2752 | 1 |
| 06 Jan 2023 | 4.1585 | 4.1585 | 4.1585 | 4.1815 | 4.1815 | 129 |
| 05 Jan 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 04 Jan 2023 | 4.1112 | 4.1112 | 4.1112 | 4.1112 | 4.1112 | - |
| 03 Jan 2023 | 4.0235 | 4.0235 | 4.0235 | 4.0248 | 4.0248 | 2,302 |
| 30 Dec 2022 | 4.0125 | 4.0125 | 4.0125 | 4.0125 | 4.0125 | - |
| 29 Dec 2022 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| 28 Dec 2022 | 3.9785 | 3.9785 | 3.9785 | 3.9785 | 3.9785 | - |
| 23 Dec 2022 | 3.9762 | 3.9762 | 3.9762 | 3.9762 | 3.9762 | - |
| 22 Dec 2022 | 3.9653 | 3.9653 | 3.9653 | 3.9653 | 3.9653 | - |
| 21 Dec 2022 | 3.9885 | 3.9885 | 3.9885 | 3.9885 | 3.9885 | - |
| 20 Dec 2022 | 3.9718 | 3.9718 | 3.9718 | 3.9718 | 3.9718 | - |
| 19 Dec 2022 | 3.9715 | 3.9715 | 3.9715 | 3.9715 | 3.9715 | - |
| 16 Dec 2022 | 3.9713 | 3.9713 | 3.9713 | 3.9713 | 3.9713 | - |
| 15 Dec 2022 | 3.9900 | 3.9900 | 3.9900 | 3.9650 | 3.9650 | 2,000 |
| 14 Dec 2022 | 4.0677 | 4.0677 | 4.0677 | 4.0677 | 4.0677 | - |
| 13 Dec 2022 | 4.0852 | 4.0852 | 4.0852 | 4.0852 | 4.0852 | - |
| 12 Dec 2022 | 3.9975 | 3.9975 | 3.9975 | 3.9975 | 3.9975 | - |
| 09 Dec 2022 | 4.0778 | 4.0778 | 4.0778 | 4.0778 | 4.0778 | - |
| 08 Dec 2022 | 4.0538 | 4.0538 | 4.0538 | 4.0538 | 4.0538 | - |
| 07 Dec 2022 | 4.0107 | 4.0107 | 4.0107 | 4.0107 | 4.0107 | - |
| 06 Dec 2022 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 05 Dec 2022 | 4.0585 | 4.0585 | 4.0585 | 4.0585 | 4.0585 | - |
| 02 Dec 2022 | 4.0802 | 4.0802 | 4.0802 | 4.0802 | 4.0802 | - |
| 01 Dec 2022 | 4.0608 | 4.0608 | 4.0608 | 4.0608 | 4.0608 | - |
| 30 Nov 2022 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 29 Nov 2022 | 3.9673 | 3.9673 | 3.9673 | 3.9673 | 3.9673 | - |
| 28 Nov 2022 | 3.9045 | 3.9045 | 3.9045 | 3.9045 | 3.9045 | - |
| 25 Nov 2022 | 3.9028 | 3.9028 | 3.9028 | 3.9028 | 3.9028 | - |
| 24 Nov 2022 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| 23 Nov 2022 | 3.8985 | 3.8985 | 3.8985 | 3.8985 | 3.8985 | - |
| 22 Nov 2022 | 3.8723 | 3.8723 | 3.8723 | 3.8723 | 3.8723 | - |
| 21 Nov 2022 | 3.8615 | 3.8615 | 3.8615 | 3.8615 | 3.8615 | - |
| 18 Nov 2022 | 3.9395 | 3.9395 | 3.9395 | 3.9240 | 3.9240 | 2,693 |
| 17 Nov 2022 | 3.9162 | 3.9162 | 3.9162 | 3.9162 | 3.9162 | - |
| 16 Nov 2022 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 15 Nov 2022 | 4.0135 | 4.0135 | 4.0135 | 4.0135 | 4.0135 | - |
| 14 Nov 2022 | 3.9067 | 3.9067 | 3.9067 | 3.9067 | 3.9067 | - |
| 11 Nov 2022 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 10 Nov 2022 | 3.7917 | 3.7917 | 3.7917 | 3.7917 | 3.7917 | - |
| 09 Nov 2022 | 3.7265 | 3.7265 | 3.7265 | 3.7283 | 3.7283 | 19,916 |
| 08 Nov 2022 | 3.7655 | 3.7655 | 3.7655 | 3.7655 | 3.7655 | - |
| 07 Nov 2022 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 04 Nov 2022 | 3.6955 | 3.6955 | 3.6590 | 3.7173 | 3.7173 | 30,626 |
| 03 Nov 2022 | 3.5907 | 3.5907 | 3.5907 | 3.5907 | 3.5907 | - |
| *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.
