Fidelity Sustainable Research Enhanced Emerging Markets Equity UCITS ETF USD Acc (FYER.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 4.1330 | 4.1535 | 4.0985 | 4.1080 | 4.1080 | - |
| 30 May 2024 | 4.1995 | 4.2175 | 4.1760 | 4.1855 | 4.1855 | - |
| 29 May 2024 | 4.2170 | 4.2470 | 4.2045 | 4.2060 | 4.2060 | - |
| 28 May 2024 | 4.2715 | 4.2950 | 4.2495 | 4.2495 | 4.2495 | - |
| 27 May 2024 | 4.3055 | 4.3090 | 4.2765 | 4.2765 | 4.2765 | - |
| 24 May 2024 | 4.2770 | 4.2920 | 4.2530 | 4.2530 | 4.2530 | - |
| 23 May 2024 | 4.2810 | 4.3275 | 4.2690 | 4.2690 | 4.2690 | - |
| 22 May 2024 | 4.3005 | 4.3340 | 4.2805 | 4.2805 | 4.2805 | - |
| 21 May 2024 | 4.2905 | 4.3300 | 4.2810 | 4.2825 | 4.2825 | - |
| 20 May 2024 | 4.3595 | 4.3660 | 4.3220 | 4.3220 | 4.3220 | - |
| 17 May 2024 | 4.3085 | 4.3755 | 4.3085 | 4.3380 | 4.3380 | - |
| 16 May 2024 | 4.3335 | 4.3565 | 4.3175 | 4.3205 | 4.3205 | - |
| 15 May 2024 | 4.3000 | 4.3270 | 4.2955 | 4.2965 | 4.2965 | - |
| 14 May 2024 | 4.2585 | 4.3045 | 4.2585 | 4.2585 | 4.2585 | - |
| 13 May 2024 | 4.2470 | 4.2985 | 4.2470 | 4.2550 | 4.2550 | - |
| 10 May 2024 | 4.2700 | 4.2855 | 4.2325 | 4.2325 | 4.2325 | - |
| 09 May 2024 | 4.2135 | 4.2580 | 4.2135 | 4.2185 | 4.2185 | - |
| 08 May 2024 | 4.2230 | 4.2440 | 4.2020 | 4.2165 | 4.2165 | - |
| 07 May 2024 | 4.2130 | 4.2460 | 4.2130 | 4.2215 | 4.2215 | - |
| 06 May 2024 | 4.2225 | 4.2590 | 4.2225 | 4.2295 | 4.2295 | - |
| 03 May 2024 | 4.2315 | 4.2425 | 4.2120 | 4.2155 | 4.2155 | - |
| 02 May 2024 | 4.1845 | 4.2155 | 4.1805 | 4.2155 | 4.2155 | - |
| 30 Apr 2024 | 4.1940 | 4.1960 | 4.1375 | 4.1385 | 4.1385 | - |
| 29 Apr 2024 | 4.1430 | 4.1910 | 4.1430 | 4.1670 | 4.1670 | - |
| 26 Apr 2024 | 4.1440 | 4.1480 | 4.1195 | 4.1275 | 4.1275 | - |
| 25 Apr 2024 | 4.0810 | 4.0925 | 4.0480 | 4.0545 | 4.0545 | - |
| 24 Apr 2024 | 4.0900 | 4.1220 | 4.0615 | 4.0660 | 4.0660 | - |
| 23 Apr 2024 | 4.0275 | 4.0705 | 4.0275 | 4.0430 | 4.0430 | - |
| 22 Apr 2024 | 4.0260 | 4.0385 | 4.0070 | 4.0180 | 4.0180 | - |
| 19 Apr 2024 | 4.0185 | 4.0230 | 3.9885 | 3.9935 | 3.9935 | - |
| 18 Apr 2024 | 4.0450 | 4.0530 | 3.9965 | 3.9980 | 3.9980 | - |
| 17 Apr 2024 | 3.9965 | 4.0570 | 3.9925 | 3.9975 | 3.9975 | - |
| 16 Apr 2024 | 4.0430 | 4.0495 | 3.9985 | 4.0015 | 4.0015 | - |
| 15 Apr 2024 | 4.0995 | 4.1310 | 4.0630 | 4.0630 | 4.0630 | - |
| 12 Apr 2024 | 4.1245 | 4.1630 | 4.0735 | 4.0735 | 4.0735 | - |
| 11 Apr 2024 | 4.1315 | 4.1670 | 4.1270 | 4.1350 | 4.1350 | - |
| 10 Apr 2024 | 4.1705 | 4.1735 | 4.0890 | 4.0890 | 4.0890 | - |
| 09 Apr 2024 | 4.1055 | 4.1495 | 4.1055 | 4.1195 | 4.1195 | - |
| 08 Apr 2024 | 4.1260 | 4.1310 | 4.0945 | 4.0955 | 4.0955 | - |
| 05 Apr 2024 | 4.0570 | 4.1035 | 4.0570 | 4.0750 | 4.0750 | - |
| 04 Apr 2024 | 4.0740 | 4.1330 | 4.0740 | 4.0855 | 4.0855 | - |
| 03 Apr 2024 | 4.0620 | 4.1100 | 4.0620 | 4.0840 | 4.0840 | - |
| 02 Apr 2024 | 4.1065 | 4.1240 | 4.0865 | 4.0875 | 4.0875 | - |
| 28 Mar 2024 | 4.0490 | 4.0910 | 4.0490 | 4.0585 | 4.0585 | - |
| 27 Mar 2024 | 4.0600 | 4.0630 | 4.0285 | 4.0310 | 4.0310 | - |
| 26 Mar 2024 | 4.0405 | 4.0670 | 4.0220 | 4.0245 | 4.0245 | - |
| 25 Mar 2024 | 4.0265 | 4.0615 | 4.0225 | 4.0260 | 4.0260 | - |
| 22 Mar 2024 | 4.0630 | 4.0715 | 4.0260 | 4.0260 | 4.0260 | - |
| 21 Mar 2024 | 4.0805 | 4.0810 | 4.0390 | 4.0390 | 4.0390 | - |
| 20 Mar 2024 | 4.0180 | 4.0330 | 3.9990 | 4.0030 | 4.0030 | - |
| 19 Mar 2024 | 4.0085 | 4.0130 | 3.9915 | 3.9915 | 3.9915 | - |
| 18 Mar 2024 | 4.0065 | 4.0355 | 3.9940 | 3.9985 | 3.9985 | - |
| 15 Mar 2024 | 3.9825 | 4.0310 | 3.9825 | 4.0245 | 4.0245 | - |
| 14 Mar 2024 | 4.0525 | 4.0540 | 4.0385 | 4.0415 | 4.0415 | - |
| 13 Mar 2024 | 4.0470 | 4.0470 | 4.0370 | 4.0370 | 4.0370 | - |
| 12 Mar 2024 | 4.0650 | 4.0675 | 4.0620 | 4.0675 | 4.0675 | - |
| 11 Mar 2024 | 3.9985 | 4.0275 | 3.9985 | 4.0275 | 4.0275 | - |
| 08 Mar 2024 | 4.0040 | 4.0410 | 4.0040 | 4.0410 | 4.0410 | - |
| 07 Mar 2024 | 3.9605 | 4.0265 | 3.9605 | 4.0265 | 4.0265 | - |
| 06 Mar 2024 | 4.0095 | 4.0280 | 4.0095 | 4.0280 | 4.0280 | - |
| 05 Mar 2024 | 3.9880 | 3.9880 | 3.9870 | 3.9870 | 3.9870 | - |
| 04 Mar 2024 | 3.9975 | 4.0320 | 3.9975 | 4.0320 | 4.0320 | - |
| 01 Mar 2024 | 3.9670 | 3.9920 | 3.9670 | 3.9920 | 3.9920 | - |
| 29 Feb 2024 | 3.9520 | 3.9675 | 3.9520 | 3.9675 | 3.9675 | - |
| 28 Feb 2024 | 3.9650 | 3.9845 | 3.9530 | 3.9530 | 3.9530 | - |
| 27 Feb 2024 | 3.9820 | 4.0190 | 3.9820 | 4.0085 | 4.0085 | - |
| 26 Feb 2024 | 3.9790 | 4.0105 | 3.9790 | 4.0105 | 4.0105 | - |
| 23 Feb 2024 | 4.0085 | 4.0355 | 4.0085 | 4.0320 | 4.0320 | - |
| 22 Feb 2024 | 3.9935 | 4.0360 | 3.9935 | 4.0360 | 4.0360 | - |
| 21 Feb 2024 | 3.9780 | 4.0115 | 3.9780 | 4.0115 | 4.0115 | - |
| 20 Feb 2024 | 3.9570 | 4.0020 | 3.9570 | 3.9990 | 3.9990 | - |
| 19 Feb 2024 | 3.9680 | 4.0030 | 3.9680 | 4.0030 | 4.0030 | - |
| 16 Feb 2024 | 3.9870 | 4.0095 | 3.9870 | 4.0095 | 4.0095 | - |
| 15 Feb 2024 | 3.9450 | 4.0055 | 3.9450 | 3.9840 | 3.9840 | - |
| 14 Feb 2024 | 3.9260 | 3.9740 | 3.9260 | 3.9740 | 3.9740 | - |
| 13 Feb 2024 | 3.9590 | 3.9590 | 3.9415 | 3.9415 | 3.9415 | - |
| 12 Feb 2024 | 3.9270 | 4.0100 | 3.9270 | 4.0100 | 4.0100 | - |
| 09 Feb 2024 | 3.9255 | 3.9430 | 3.9255 | 3.9430 | 3.9430 | - |
| 08 Feb 2024 | 3.9330 | 3.9620 | 3.9330 | 3.9620 | 3.9620 | - |
| 07 Feb 2024 | 3.9530 | 3.9915 | 3.9530 | 3.9915 | 3.9915 | - |
| 06 Feb 2024 | 3.9440 | 3.9715 | 3.9435 | 3.9695 | 3.9695 | - |
| 05 Feb 2024 | 3.8730 | 3.8935 | 3.8730 | 3.8935 | 3.8935 | - |
| 02 Feb 2024 | 3.8580 | 3.8855 | 3.8580 | 3.8855 | 3.8855 | - |
| 01 Feb 2024 | 3.8180 | 3.8830 | 3.8180 | 3.8830 | 3.8830 | - |
| 31 Jan 2024 | 3.7980 | 3.8475 | 3.7980 | 3.8475 | 3.8475 | - |
| 30 Jan 2024 | 3.8375 | 3.8375 | 3.8345 | 3.8345 | 3.8345 | - |
| 29 Jan 2024 | 3.8610 | 3.8950 | 3.8610 | 3.8935 | 3.8935 | - |
| 26 Jan 2024 | 3.8390 | 3.8795 | 3.8390 | 3.8480 | 3.8480 | - |
| 25 Jan 2024 | 3.8420 | 3.8785 | 3.8420 | 3.8540 | 3.8540 | - |
| 24 Jan 2024 | 3.7970 | 3.8700 | 3.7970 | 3.8700 | 3.8700 | - |
| 23 Jan 2024 | 3.7705 | 3.7820 | 3.7705 | 3.7790 | 3.7790 | - |
| 22 Jan 2024 | 3.7425 | 3.7425 | 3.7425 | 3.7425 | 3.7425 | - |
| 19 Jan 2024 | 3.7585 | 3.7955 | 3.7585 | 3.7940 | 3.7940 | - |
| 18 Jan 2024 | 3.7255 | 3.7710 | 3.7255 | 3.7710 | 3.7710 | - |
| 17 Jan 2024 | 3.7105 | 3.7450 | 3.7105 | 3.7450 | 3.7450 | - |
| 16 Jan 2024 | 3.7920 | 3.8275 | 3.7920 | 3.8275 | 3.8275 | - |
| 15 Jan 2024 | 3.8080 | 3.8560 | 3.8080 | 3.8235 | 3.8235 | - |
| 12 Jan 2024 | 3.8015 | 3.8565 | 3.8015 | 3.8565 | 3.8565 | - |
| 11 Jan 2024 | 3.8070 | 3.8365 | 3.8070 | 3.8305 | 3.8305 | - |
| 10 Jan 2024 | 3.7870 | 3.8190 | 3.7870 | 3.8010 | 3.8010 | - |
| *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.