Advertisement
Advertisement
Fidelity Sustainable Research Enhanced Emerging Markets Equity UCITS ETF (FYER.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 03:56PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 3.9260 | 3.9610 | 3.9260 | 3.9610 | 3.9610 | 188 |
| Feb 03, 2023 | 3.9960 | 4.0250 | 3.9960 | 4.0250 | 4.0250 | - |
| Feb 02, 2023 | 3.9850 | 4.0370 | 3.9850 | 4.0370 | 4.0370 | - |
| Feb 01, 2023 | 4.0110 | 4.0400 | 4.0110 | 4.0305 | 4.0305 | - |
| Jan 31, 2023 | 3.9650 | 4.0060 | 3.9650 | 3.9890 | 3.9890 | - |
| Jan 30, 2023 | 3.9985 | 4.0345 | 3.9985 | 4.0030 | 4.0030 | - |
| Jan 27, 2023 | 4.0710 | 4.1090 | 4.0710 | 4.1090 | 4.1090 | - |
| Jan 26, 2023 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| Jan 25, 2023 | 4.0340 | 4.0650 | 4.0340 | 4.0575 | 4.0575 | - |
| Jan 24, 2023 | 4.0405 | 4.0585 | 4.0325 | 4.0410 | 4.0410 | - |
| Jan 23, 2023 | 3.9995 | 4.0530 | 3.9995 | 4.0435 | 4.0435 | - |
| Jan 20, 2023 | 3.9930 | 4.0240 | 3.9930 | 4.0240 | 4.0240 | - |
| Jan 19, 2023 | 3.9515 | 3.9845 | 3.9515 | 3.9685 | 3.9685 | - |
| Jan 18, 2023 | 3.9485 | 3.9915 | 3.9485 | 3.9915 | 3.9915 | - |
| Jan 17, 2023 | 3.9270 | 3.9655 | 3.9270 | 3.9560 | 3.9560 | - |
| Jan 16, 2023 | 3.9520 | 3.9730 | 3.9425 | 3.9425 | 3.9425 | - |
| Jan 13, 2023 | 3.9340 | 3.9850 | 3.9340 | 3.9730 | 3.9730 | - |
| Jan 12, 2023 | 3.9185 | 3.9620 | 3.9185 | 3.9580 | 3.9580 | - |
| Jan 11, 2023 | 3.9215 | 3.9600 | 3.9215 | 3.9510 | 3.9510 | - |
| Jan 10, 2023 | 3.9080 | 3.9505 | 3.9080 | 3.9505 | 3.9505 | - |
| Jan 09, 2023 | 3.9390 | 3.9730 | 3.9130 | 3.9130 | 3.9130 | - |
| Jan 06, 2023 | 3.9015 | 3.9015 | 3.9015 | 3.9015 | 3.9015 | - |
| Jan 05, 2023 | 3.8365 | 3.8910 | 3.8365 | 3.8910 | 3.8910 | - |
| Jan 04, 2023 | 3.8015 | 3.8325 | 3.8015 | 3.8325 | 3.8325 | - |
| Jan 03, 2023 | 3.7660 | 3.7660 | 3.7650 | 3.7650 | 3.7650 | - |
| Jan 02, 2023 | 3.7205 | 3.7320 | 3.7140 | 3.7240 | 3.7240 | - |
| Dec 30, 2022 | 3.7375 | 3.7495 | 3.7265 | 3.7265 | 3.7265 | - |
| Dec 29, 2022 | 3.7300 | 3.7465 | 3.7300 | 3.7465 | 3.7465 | - |
| Dec 28, 2022 | 3.7475 | 3.7685 | 3.7400 | 3.7685 | 3.7685 | - |
| Dec 27, 2022 | 3.7345 | 3.7555 | 3.7345 | 3.7485 | 3.7485 | - |
| Dec 23, 2022 | 3.7100 | 3.7340 | 3.7035 | 3.7035 | 3.7035 | - |
| Dec 22, 2022 | 3.7410 | 3.7705 | 3.7340 | 3.7340 | 3.7340 | - |
| Dec 21, 2022 | 3.7010 | 3.7430 | 3.7010 | 3.7430 | 3.7430 | - |
| Dec 20, 2022 | 3.6720 | 3.7200 | 3.6720 | 3.7140 | 3.7140 | - |
| Dec 19, 2022 | 3.7015 | 3.7015 | 3.7015 | 3.7015 | 3.7015 | - |
| Dec 16, 2022 | 3.7090 | 3.7155 | 3.7090 | 3.7115 | 3.7115 | - |
| Dec 15, 2022 | 3.7255 | 3.7270 | 3.7255 | 3.7270 | 3.7270 | - |
| Dec 14, 2022 | 3.7970 | 3.8065 | 3.7970 | 3.8065 | 3.8065 | - |
| Dec 13, 2022 | 3.7740 | 3.8605 | 3.7735 | 3.7820 | 3.7820 | - |
| Dec 12, 2022 | 3.8015 | 3.8105 | 3.7835 | 3.7835 | 3.7835 | - |
| Dec 09, 2022 | 3.8335 | 3.8655 | 3.8335 | 3.8360 | 3.8360 | - |
| Dec 08, 2022 | 3.8110 | 3.8445 | 3.8110 | 3.8445 | 3.8445 | - |
| Dec 07, 2022 | 3.8160 | 3.8160 | 3.7980 | 3.8095 | 3.8095 | - |
| Dec 06, 2022 | 3.8220 | 3.8590 | 3.8220 | 3.8440 | 3.8440 | - |
| Dec 05, 2022 | 3.8660 | 3.8950 | 3.8410 | 3.8410 | 3.8410 | - |
| Dec 02, 2022 | 3.8045 | 3.8045 | 3.8045 | 3.8045 | 3.8045 | - |
| Dec 01, 2022 | 3.8725 | 3.8725 | 3.8725 | 3.8725 | 3.8725 | - |
| Nov 30, 2022 | 3.8395 | 3.8395 | 3.8395 | 3.8395 | 3.8395 | - |
| Nov 29, 2022 | 3.7920 | 3.8330 | 3.7920 | 3.8075 | 3.8075 | - |
| Nov 28, 2022 | 3.6865 | 3.7515 | 3.6865 | 3.7210 | 3.7210 | - |
| Nov 25, 2022 | 3.7345 | 3.7430 | 3.7345 | 3.7430 | 3.7430 | - |
| Nov 24, 2022 | 3.7230 | 3.7840 | 3.7230 | 3.7840 | 3.7840 | - |
| Nov 23, 2022 | 3.7150 | 3.7605 | 3.7150 | 3.7365 | 3.7365 | - |
| Nov 22, 2022 | 3.7235 | 3.7350 | 3.7235 | 3.7275 | 3.7275 | - |
| Nov 21, 2022 | 3.7280 | 3.7705 | 3.7280 | 3.7410 | 3.7410 | - |
| Nov 18, 2022 | 3.7340 | 3.7790 | 3.7340 | 3.7790 | 3.7790 | - |
| Nov 17, 2022 | 3.7470 | 3.7825 | 3.7470 | 3.7825 | 3.7825 | - |
| Nov 16, 2022 | 3.7735 | 3.8035 | 3.7475 | 3.7475 | 3.7475 | - |
| Nov 15, 2022 | 3.8165 | 3.8565 | 3.8165 | 3.8565 | 3.8565 | - |
| Nov 14, 2022 | 3.7510 | 3.7825 | 3.7510 | 3.7530 | 3.7530 | - |
| Nov 11, 2022 | 3.7570 | 3.7760 | 3.7555 | 3.7555 | 3.7555 | - |
| Nov 10, 2022 | 3.6340 | 3.6910 | 3.6340 | 3.6825 | 3.6825 | - |
| Nov 09, 2022 | 3.6835 | 3.7100 | 3.6665 | 3.6665 | 3.6665 | - |
| Nov 08, 2022 | 3.6980 | 3.7375 | 3.6830 | 3.6955 | 3.6955 | - |
| Nov 07, 2022 | 3.7200 | 3.7615 | 3.7200 | 3.7580 | 3.7580 | - |
| Nov 04, 2022 | 3.7345 | 3.7460 | 3.7125 | 3.7245 | 3.7245 | - |
| Nov 03, 2022 | 3.6125 | 3.6685 | 3.6125 | 3.6530 | 3.6530 | - |
| Nov 02, 2022 | 3.6365 | 3.6670 | 3.6365 | 3.6575 | 3.6575 | - |
| Nov 01, 2022 | 3.6065 | 3.6210 | 3.6065 | 3.6210 | 3.6210 | - |
| Oct 31, 2022 | 3.4790 | 3.5135 | 3.4790 | 3.5135 | 3.5135 | - |
| Oct 28, 2022 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| Oct 27, 2022 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | 3.5395 | - |
| Oct 26, 2022 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | - |
| Oct 25, 2022 | 3.5350 | 3.5445 | 3.5330 | 3.5385 | 3.5385 | - |
| Oct 24, 2022 | 3.5615 | 3.5615 | 3.5615 | 3.5615 | 3.5615 | - |
| Oct 21, 2022 | 3.6465 | 3.6465 | 3.6465 | 3.6465 | 3.6465 | - |
| Oct 20, 2022 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| Oct 19, 2022 | 3.6665 | 3.6745 | 3.6665 | 3.6690 | 3.6690 | - |
| Oct 18, 2022 | 3.6945 | 3.7445 | 3.6615 | 3.6615 | 3.6615 | - |
| Oct 17, 2022 | 3.7405 | 3.7485 | 3.6595 | 3.7170 | 3.7170 | 188 |
| Oct 14, 2022 | 3.6965 | 3.7015 | 3.6895 | 3.6960 | 3.6960 | - |
| Oct 13, 2022 | 3.6540 | 3.6650 | 3.5975 | 3.6510 | 3.6510 | - |
| Oct 12, 2022 | 3.6730 | 3.7095 | 3.6730 | 3.6895 | 3.6895 | - |
| Oct 11, 2022 | 3.7060 | 3.7155 | 3.6665 | 3.6665 | 3.6665 | 800 |
| Oct 10, 2022 | 3.7275 | 3.7775 | 3.7235 | 3.7235 | 3.7235 | - |
| Oct 07, 2022 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| Oct 06, 2022 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| Oct 05, 2022 | 3.7995 | 3.8300 | 3.7960 | 3.7960 | 3.7960 | - |
| Oct 04, 2022 | 3.7175 | 3.7175 | 3.7175 | 3.7175 | 3.7175 | - |
| Oct 03, 2022 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| Sep 30, 2022 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| Sep 29, 2022 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| Sep 28, 2022 | 3.8080 | 3.8235 | 3.7815 | 3.8235 | 3.8235 | - |
| Sep 27, 2022 | 3.8585 | 3.8725 | 3.8240 | 3.8240 | 3.8240 | - |
| Sep 26, 2022 | 3.8990 | 3.8990 | 3.8380 | 3.8565 | 3.8565 | 1,150 |
| Sep 23, 2022 | 3.8515 | 3.8775 | 3.8445 | 3.8445 | 3.8445 | - |
| Sep 22, 2022 | 3.8755 | 3.8955 | 3.8625 | 3.8625 | 3.8625 | - |
| Sep 21, 2022 | 3.8970 | 3.9310 | 3.8970 | 3.9240 | 3.9240 | - |
| Sep 20, 2022 | 3.8745 | 3.8745 | 3.8745 | 3.8745 | 3.8745 | - |
| Sep 19, 2022 | 3.8350 | 3.8700 | 3.8350 | 3.8700 | 3.8700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
