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

5.51

+0.0735(+1.35%)

Updated at September 05 05:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 20255.415.415.415.415.410
July 23, 20255.435.435.435.435.430
July 22, 20255.385.385.385.385.380
July 21, 20255.415.415.415.415.410
July 18, 20255.385.385.385.385.380
July 17, 20255.385.385.385.385.380
July 16, 20255.355.355.355.355.350
July 15, 20255.325.325.325.325.320
July 14, 20255.285.285.285.285.280
July 11, 20255.295.275.275.295.278,502
July 10, 20255.265.265.265.265.260
July 09, 20255.285.265.265.285.2615,730
July 08, 20255.265.265.265.265.260
July 07, 20255.275.275.275.275.270
July 04, 20255.275.275.275.275.270
July 03, 20255.325.325.325.325.320
July 02, 20255.285.285.285.285.280
July 01, 20255.275.275.275.275.270
June 30, 20255.255.255.255.255.250
June 27, 20255.275.275.275.275.270
June 26, 20255.275.275.275.275.270
June 25, 20255.245.245.245.245.240
June 24, 20255.25.235.235.235.221,147
June 23, 20255.055.075.075.075.053,112
June 20, 20255.15.065.065.15.061,804
June 19, 20255.015.015.015.015.013,158
June 18, 20255.085.095.095.095.081
June 17, 20255.115.115.115.115.110
June 16, 20255.165.165.165.165.160
June 13, 20255.15.15.15.15.10