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

6.04

+0.1275(+2.16%)

Updated at October 20 08:29AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255.865.915.915.915.864,780
October 16, 20255.965.965.965.965.960
October 15, 20255.95.95.95.95.90
October 14, 20255.745.795.795.795.7411,765
October 13, 20255.865.865.865.865.860
October 10, 20255.765.765.765.765.762,452
October 09, 20255.965.925.925.965.92541,170
October 08, 20255.915.945.945.945.915,808
October 07, 20255.945.945.945.945.940
October 06, 20255.975.975.975.975.970
October 03, 20255.955.955.955.955.953,290
October 02, 20255.955.915.915.955.9120,393
October 01, 20255.845.875.875.885.8412,598
September 30, 20255.835.835.835.835.830
September 29, 20255.835.835.835.835.8120,551
September 26, 20255.725.755.755.755.728,214
September 25, 20255.795.785.785.795.7817,909
September 24, 20255.835.825.825.835.823,224
September 23, 20255.825.855.855.855.8229,173
September 22, 20255.85.85.85.85.80
September 19, 20255.815.85.85.815.84,472
September 18, 20255.865.845.845.865.842,574
September 17, 20255.855.865.865.865.8544,676
September 16, 20255.85.85.85.85.83,242
September 15, 20255.785.785.785.785.780
September 12, 20255.745.745.745.745.740
September 11, 20255.745.745.745.745.746,711
September 10, 20255.685.685.685.685.680
September 09, 20255.65.615.615.615.66,708
September 08, 20255.565.565.565.565.560
September 05, 20255.545.515.515.555.5120,090
September 04, 20255.435.435.435.435.43738
September 03, 20255.475.475.475.475.475,747
September 02, 20255.435.435.435.435.4319,052
September 01, 20255.485.475.475.485.4728,213
August 29, 20255.445.465.465.465.4412,567
August 28, 20255.455.475.475.485.4436,768
August 27, 20255.465.445.445.465.4448,727
August 26, 20255.515.55.55.515.527,045
August 22, 20255.555.555.555.555.550
August 21, 20255.455.455.455.455.450
August 20, 20255.445.445.445.445.440
August 19, 20255.515.495.495.515.4939,028
August 18, 20255.495.495.495.495.4922,648
August 15, 20255.455.455.455.455.450
August 14, 20255.435.435.435.435.430
August 13, 20255.495.495.495.495.490
August 12, 20255.365.425.425.425.3699,746
August 11, 20255.385.385.385.385.380
August 08, 20255.45.45.45.45.40
August 07, 20255.45.45.45.45.40
August 06, 20255.345.345.345.345.3441,423
August 05, 20255.335.355.355.375.33166,925
August 04, 20255.35.35.35.35.30
August 01, 20255.235.265.265.275.2297,951
July 31, 20255.325.325.325.325.323,107
July 30, 20255.345.345.345.345.341,728
July 29, 20255.375.375.375.375.3712,100
July 28, 20255.365.365.365.365.360
July 25, 20255.385.385.385.385.380