Dark

FEMD
FIDELITY EM QUAL INCOME UCITS ETF - INC
stock LSE

Inactive

Aug 2, 2024

4.03GBP-2.657%(-0.11)31,325

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.0500	4.0600	4.0400	4.03000	-2.657%	31,325	0.000%
2024-08-01	4.1900	4.1900	4.1900	4.14000	+1.222%	9,487	-2.657%
2024-07-30	4.1100	4.1100	4.0800	4.09000	-0.244%	20,053	-1.467%
2024-07-29	4.1200	4.1400	4.1000	4.10000	0.000%	40,956	-1.707%
2024-07-26	4.0900	4.1200	4.0900	4.10000	0.000%	6,757	-1.707%
2024-07-25	4.0400	4.0400	4.0300	4.10000	+0.490%	12,081	-1.707%
2024-07-24	4.1000	4.1200	4.0800	4.08000	-1.449%	8,910	-1.225%
2024-07-23	4.1400	4.1500	4.1400	4.14000	-0.241%	6,159	-2.657%
2024-07-22	4.1300	4.1500	4.1300	4.15000	+0.484%	17,531	-2.892%
2024-07-19	4.1200	4.1500	4.1200	4.13000	-0.482%	12,543	-2.421%
2024-07-18	4.1600	4.1600	4.1400	4.15000	-0.718%	6,059	-2.892%
2024-07-17	4.1700	4.1700	4.1600	4.18000	-1.182%	4,541	-3.589%
2024-07-15	4.2200	4.2200	4.2100	4.23000	+0.714%	6,072	-4.728%
2024-07-10	4.1900	4.1900	4.1900	4.20000	-0.238%	5,021	-4.048%
2024-07-09	4.2200	4.2200	4.2100	4.21000	+0.238%	7,927	-4.276%
2024-07-08	4.1900	4.2100	4.1900	4.20000	-0.238%	2,752	-4.048%
2024-07-05	4.1900	4.1900	4.1900	4.21000	-0.473%	78	-4.276%
2024-07-04	4.2400	4.2400	4.2200	4.23000	-0.236%	48,189	-4.728%
2024-07-03	4.2300	4.2500	4.2100	4.24000	+0.474%	1,895	-4.953%
2024-07-02	4.1900	4.2200	4.1900	4.22000	-0.472%	4,380	-4.502%
2024-07-01	4.4500	4.4500	4.2200	4.24000	-0.235%	8,047	-4.953%
2024-06-28	4.2700	4.2700	4.2700	4.25000	+0.950%	4,317	-5.176%
2024-06-27	4.2300	4.2300	4.2300	4.21000	+0.238%	7,946	-4.276%
2024-06-26	4.2100	4.2300	4.2100	4.20000	+0.239%	17,151	-4.048%
2024-06-25	4.2200	4.2200	4.1800	4.19000	-0.946%	4,930	-3.819%
2024-06-24	4.2400	4.2500	4.2200	4.23000	-0.236%	8,917	-4.728%
2024-06-21	4.2200	4.2200	4.2200	4.24000	0.000%	2,694	-4.953%
2024-06-20	4.2700	4.2700	4.2300	4.24000	+0.474%	16,803	-4.953%
2024-06-19	4.2100	4.2100	4.2100	4.22000	0.000%	18,031	-4.502%
2024-06-18	4.2200	4.2300	4.2200	4.22000	+0.957%	3,210	-4.502%
2024-06-17	4.1700	4.1900	4.1700	4.18000	+0.481%	4,692	-3.589%
2024-06-14	4.1500	4.1700	4.1300	4.16000	+0.241%	8,048	-3.125%
2024-06-13	4.1400	4.1400	4.1400	4.15000	+0.242%	10,597	-2.892%
2024-06-12	4.1500	4.1500	4.1500	4.14000	+0.976%	3,009	-2.657%
2024-06-11	4.1100	4.1100	4.1100	4.10000	-0.726%	978	-1.707%
2024-06-10	4.1100	4.1100	4.1100	4.13000	+0.487%	5,099	-2.421%
2024-06-07	4.1100	4.1100	4.1100	4.11000	+0.983%	10,878	-1.946%
2024-06-05	4.0400	4.0500	4.0400	4.07000	+1.750%	448	-0.983%
2024-06-04	4.0300	4.0300	4.0000	4.00000	-2.200%	25,915	+0.750%
2024-06-03	4.1100	4.1100	4.0900	4.09000	+0.739%	593	-1.467%
2024-05-31	4.0600	4.0700	4.0400	4.06000	-1.217%	4,916	-0.739%
2024-05-30	4.1000	4.1000	4.1000	4.11000	-0.484%	3,315	-1.946%
2024-05-29	4.1500	4.1500	4.1200	4.13000	-0.959%	3,728	-2.421%
2024-05-28	4.1500	4.1500	4.1500	4.17000	+0.725%	3,181	-3.357%
2024-05-24	4.1400	4.1600	4.1400	4.14000	-0.241%	5,390	-2.657%
2024-05-23	4.1600	4.1700	4.1600	4.15000	-0.240%	2,688	-2.892%
2024-05-22	4.1400	4.1400	4.1400	4.16000	0.000%	5,710	-3.125%
2024-05-21	4.1500	4.1700	4.1500	4.16000	-0.716%	2,339	-3.125%
2024-05-20	4.1800	4.1800	4.1800	4.19000	0.000%	7,270	-3.819%
2024-05-17	4.1700	4.1700	4.1700	4.19000	0.000%	3,850	-3.819%
2024-05-16	4.1800	4.2100	4.1800	4.19000	-1.179%	750	-3.819%
2024-05-15	4.2100	4.2200	4.2100	4.24000	+0.713%	7,829	-4.953%
2024-05-14	4.2500	4.2500	4.2500	4.21000	-0.237%	11,635	-4.276%
2024-05-13	4.2100	4.2100	4.2100	4.22000	0.000%	3,093	-4.502%
2024-05-10	4.2100	4.2400	4.2100	4.22000	+0.238%	2,152	-4.502%
2024-05-09	4.2200	4.2200	4.1900	4.21000	+0.238%	5,064	-4.276%
2024-05-08	4.2000	4.2000	4.2000	4.20000	+0.478%	3,066	-4.048%
2024-05-07	4.1900	4.1900	4.1900	4.18000	+0.240%	12,198	-3.589%
2024-05-02	4.1700	4.1700	4.1700	4.17000	+0.969%	540	-3.357%
2024-05-01	4.1000	4.1000	4.0900	4.13000	+0.243%	2,407	-2.421%
2024-04-30	4.1500	4.1500	4.1300	4.12000	+0.243%	3,598	-2.184%
2024-04-29	4.1500	4.1500	4.1100	4.11000	-0.243%	8,720	-1.946%
2024-04-26	4.0900	4.1100	4.0900	4.12000	+1.229%	7,166	-2.184%
2024-04-25	4.0700	4.0700	4.0600	4.07000	-0.245%	13,029	-0.983%
2024-04-24	4.1000	4.1000	4.0700	4.08000	+0.493%	5,374	-1.225%
2024-04-23	4.0600	4.0700	4.0600	4.06000	+0.247%	3,729	-0.739%
2024-04-22	4.0700	4.0700	4.0700	4.05000	+0.248%	7,781	-0.494%
2024-04-19	4.0000	4.0000	4.0000	4.04000	0.000%	4,282	-0.248%
2024-04-18	4.0700	4.0700	4.0400	4.04000	+1.000%	36,836	-0.248%
2024-04-17	4.0000	4.0300	4.0000	4.00000	+0.150%	11,356	+0.750%
2024-04-16	3.9925	3.9940	3.9895	3.99400	-2.550%	13,374	+0.901%
2024-04-15	4.0965	4.0965	4.0845	4.09850	+0.306%	3,260	-1.671%
2024-04-12	4.1360	4.1360	4.0840	4.08600	-0.662%	1,330	-1.371%
2024-04-11	4.1030	4.1030	4.1005	4.11325	+0.895%	1,938	-2.024%
2024-04-10	4.1095	4.1095	4.0675	4.07675	-0.549%	4,318	-1.147%
2024-04-09	4.1150	4.1210	4.1150	4.09925	-0.067%	3,924	-1.689%
2024-04-08	4.0755	4.1075	4.0755	4.10200	+0.392%	7,230	-1.755%
2024-04-05	4.0520	4.0640	4.0520	4.08600	-0.650%	18,444	-1.371%
2024-04-04	4.0785	4.1000	4.0785	4.11275	-0.109%	2,601	-2.012%
2024-04-03	4.0980	4.0980	4.0980	4.11725	-0.188%	44,233	-2.119%
2024-04-02	4.1200	4.1370	4.0465	4.12500	+1.846%	15,053	-2.303%
2024-03-27	4.0385	4.0385	4.0385	4.05025	-0.179%	2,875	-0.500%
2024-03-26	4.0435	4.0435	4.0435	4.05750	+0.626%	5,332	-0.678%
2024-03-25	4.0205	4.0205	4.0205	4.03225	+0.093%	3,225	-0.056%
2024-03-22	4.0690	4.0690	4.0285	4.02850	-0.971%	1,188	+0.037%
2024-03-21	4.0755	4.0755	4.0520	4.06800	+1.624%	1,259	-0.934%
2024-03-20	3.9875	4.0105	3.9875	4.00300	-21.115%	5,179	+0.674%
2024-03-19	5.0960	5.0960	5.0960	5.07450	-0.412%	1,222	-20.583%
2024-03-18	5.1370	5.1370	5.1370	5.09550	+27.340%	9,493	-20.911%
2024-03-15	3.9960	3.9960	3.9960	4.00150	-22.044%	2,652	+0.712%
2024-03-14	5.1790	5.1790	5.1790	5.13300	-0.407%	644	-21.488%
2024-03-13	5.1930	5.1930	5.1720	5.15400	+27.212%	3,210	-21.808%
2024-03-12	4.0490	4.0670	4.0490	4.05150	+0.859%	1,137	-0.531%
2024-03-11	4.0060	4.0265	4.0020	4.01700	+0.267%	21,874	+0.324%
2024-03-08	4.0270	4.0270	4.0270	4.00630	-0.137%	1,058	+0.592%
2024-03-06	3.9875	3.9875	3.9875	4.01180	-20.179%	12,767	+0.454%
2024-03-05	5.0480	5.0480	5.0240	5.02600	-0.030%	2,083	-19.817%
2024-03-01	5.0030	5.0030	5.0030	5.02750	+28.318%	18,343	-19.841%
2024-02-29	3.9040	3.9125	3.9020	3.91800	-20.752%	3,965	+2.859%
2024-02-28	4.9685	4.9690	4.9685	4.94400	+25.802%	1,809	-18.487%
2024-02-27	3.9285	3.9515	3.9280	3.93000	-21.358%	5,017	+2.545%
2024-02-26	5.0080	5.0080	5.0080	4.99730	+26.233%	3,669	-19.356%
2024-02-23	3.9510	3.9510	3.9510	3.95880	-0.827%	2,040	+1.799%
2024-02-22	3.9810	3.9895	3.9810	3.99180	-20.315%	2,579	+0.957%
2024-02-21	4.9840	4.9840	4.9835	5.00950	+0.030%	7,424	-19.553%
2024-02-20	5.0060	5.0060	5.0060	5.00800	+26.439%	1,643	-19.529%
2024-02-19	3.9700	3.9705	3.9700	3.96080	+0.622%	3,494	+1.747%
2024-02-15	3.9510	3.9510	3.9290	3.93630	-0.094%	5,874	+2.380%
2024-02-12	3.8735	3.9400	3.8735	3.94000	+0.331%	2,876	+2.284%
2024-02-07	3.9265	3.9270	3.9265	3.92700	-20.619%	809	+2.623%
2024-02-06	4.9095	4.9095	4.9095	4.94700	+27.763%	1,190	-18.536%
2024-02-05	3.8760	3.8760	3.8475	3.87200	-19.972%	14,895	+4.081%
2024-02-01	4.8460	4.8460	4.8460	4.83830	+27.441%	7,377	-16.706%
2024-01-30	3.7780	3.7780	3.7780	3.79650	+0.013%	827	+6.150%
2024-01-26	3.7765	3.7995	3.7765	3.79600	-0.100%	6,351	+6.164%
2024-01-25	3.7910	3.7910	3.7890	3.79980	-0.058%	4,793	+6.058%
2024-01-24	3.7815	3.8100	3.7815	3.80200	+1.157%	7,945	+5.997%
2024-01-23	3.7335	3.7700	3.7335	3.75850	+0.441%	46,642	+7.224%
2024-01-22	3.7235	3.7550	3.7180	3.74200	-0.452%	16,464	+7.696%
2024-01-19	3.7895	3.7895	3.7210	3.75900	-19.924%	362,906	+7.209%
2024-01-17	4.6860	4.6860	4.6860	4.69430	+22.381%	49	-14.151%
2024-01-12	3.8365	3.8365	3.8150	3.83580	-20.699%	11,453	+5.063%
2024-01-11	4.9000	4.9005	4.9000	4.83700	+26.706%	1,160	-16.684%
2024-01-10	3.8140	3.8140	3.8085	3.81750	-0.352%	1,323	+5.566%
2024-01-09	3.8525	3.8525	3.8200	3.83100	-0.700%	3,475	+5.194%
2024-01-05	3.8615	3.8615	3.8580	3.85800	-0.194%	203	+4.458%
2024-01-03	3.8750	3.8750	3.8655	3.86550	-1.611%	405	+4.256%
2024-01-02	3.9075	3.9075	3.9070	3.92880	+1.206%	750	+2.576%
2023-12-27	3.9270	3.9270	3.9270	3.88200	+1.133%	599	+3.812%
2023-12-20	3.8245	3.8245	3.8220	3.83850	-0.104%	1,310	+4.989%
2023-12-19	3.8545	3.8545	3.8545	3.84250	-20.876%	773	+4.880%
2023-12-18	4.8645	4.8645	4.8645	4.85630	+28.610%	1,774	-17.015%
2023-12-13	3.7815	3.7815	3.7760	3.77600	+0.266%	2,580	+6.727%
2023-12-12	3.7620	3.7660	3.7620	3.76600	-20.259%	1,575	+7.010%
2023-12-08	4.7610	4.7610	4.7610	4.72280	+25.247%	2,760	-14.669%
2023-12-06	3.7530	3.7560	3.7530	3.77080	+0.743%	2,041	+6.874%
2023-12-04	3.7505	3.7515	3.7430	3.74300	-21.415%	5,129	+7.668%
2023-12-01	4.7630	4.7630	4.7630	4.76300	+27.047%	12,235	-15.389%
2023-11-30	3.7530	3.7530	3.7285	3.74900	-21.215%	405,888	+7.495%
2023-11-29	4.7430	4.7430	4.7430	4.75850	+26.321%	7,268	-15.309%
2023-11-28	3.7500	3.7500	3.7500	3.76700	+0.553%	756	+6.982%
2023-11-27	3.7405	3.7405	3.7345	3.74630	-20.511%	5,023	+7.573%
2023-11-22	4.6980	4.6980	4.6975	4.71300	-0.313%	13,280	-14.492%
2023-11-21	4.7625	4.7625	4.7625	4.72780	+24.751%	5,608	-14.760%
2023-11-17	3.8010	3.8010	3.8010	3.78980	-0.032%	151	+6.338%
2023-11-14	3.7505	3.8025	3.7505	3.79100	+0.683%	2,850	+6.304%
2023-11-13	3.7700	3.7700	3.7645	3.76530	-18.101%	6,248	+7.030%
2023-11-10	4.5750	4.5750	4.5750	4.59750	+22.079%	10,000	-12.344%
2023-11-09	3.7640	3.7640	3.7500	3.76600	-18.490%	4,020	+7.010%
2023-11-08	4.6395	4.6395	4.6080	4.62030	-0.602%	47,182	-12.776%
2023-11-07	4.6540	4.6540	4.6540	4.64830	+23.412%	15,760	-13.302%
2023-11-06	3.7575	3.7640	3.7510	3.76650	+0.312%	22,922	+6.996%
2023-11-03	3.7265	3.7395	3.7265	3.75480	+0.968%	2,920	+7.329%
2023-11-02	3.7070	3.7135	3.7055	3.71880	+1.843%	12,222	+8.368%
2023-11-01	3.6120	3.6640	3.6120	3.65150	+1.436%	6,017	+10.366%
2023-10-31	3.6250	3.6250	3.6040	3.59980	-0.723%	4,260	+11.951%
2023-10-30	3.6620	3.6620	3.6185	3.62600	-17.148%	41,269	+11.142%
2023-10-27	4.3975	4.3980	4.3975	4.37650	+0.494%	8,116	-7.917%
2023-10-26	4.3555	4.3555	4.3215	4.35500	+19.831%	17,414	-7.463%
2023-10-25	3.6180	3.6180	3.6180	3.63430	-0.384%	7,895	+10.888%
2023-10-24	3.6015	3.6310	3.6015	3.64830	+0.885%	21,014	+10.462%
2023-10-20	3.6545	3.6555	3.6210	3.61630	-1.180%	3,605	+11.440%
2023-10-19	3.6630	3.6630	3.6595	3.65950	-0.571%	535	+10.124%
2023-10-18	3.6995	3.6995	3.6790	3.68050	-18.991%	15,342	+9.496%
2023-10-17	4.5300	4.5300	4.5300	4.54330	-0.033%	50,000	-11.298%
2023-10-12	4.5475	4.5475	4.5355	4.54480	+22.806%	8,661	-11.327%
2023-10-11	3.6810	3.6865	3.6810	3.70080	-18.535%	3,206	+8.895%
2023-10-10	4.4895	4.5190	4.4895	4.54280	+2.062%	10,873	-11.288%
2023-10-09	4.4560	4.4580	4.4560	4.45100	+21.271%	6,848	-9.459%
2023-10-06	3.6830	3.6830	3.6470	3.67030	-0.977%	8,370	+9.800%
2023-10-02	3.7140	3.7140	3.6940	3.70650	-0.457%	8,745	+8.728%
2023-09-29	3.7415	3.7415	3.7180	3.72350	-17.518%	4,740	+8.232%
2023-09-28	4.5080	4.5080	4.4935	4.51430	+0.066%	449	-10.728%
2023-09-27	4.5025	4.5025	4.5025	4.51130	+20.045%	6,637	-10.669%
2023-09-22	3.7565	3.7755	3.7495	3.75800	+1.272%	10,890	+7.238%
2023-09-21	3.7390	3.7410	3.7095	3.71080	-1.309%	6,725	+8.602%
2023-09-20	3.7675	3.7675	3.7675	3.76000	+0.567%	34,116	+7.181%
2023-09-19	3.7395	3.7460	3.7295	3.73880	-0.307%	20,482	+7.789%
2023-09-14	3.7110	3.7280	3.7110	3.75030	+1.228%	1,960	+7.458%
2023-09-13	3.7160	3.7160	3.6880	3.70480	+0.076%	14,607	+8.778%
2023-09-12	3.7105	3.7105	3.6930	3.70200	-0.014%	8,650	+8.860%
2023-09-11	3.6930	3.6930	3.6930	3.70250	+0.135%	16,324	+8.845%
2023-09-08	3.6835	3.6850	3.6835	3.69750	+0.413%	1,718	+8.993%
2023-09-07	3.7010	3.7010	3.6710	3.68230	-20.288%	5,430	+9.442%
2023-09-06	4.6120	4.6120	4.6025	4.61950	+24.986%	7,005	-12.761%
2023-09-05	3.7065	3.7215	3.6820	3.69600	-0.041%	7,324	+9.037%
2023-09-04	3.7110	3.7130	3.6885	3.69750	-20.492%	9,049	+8.993%
2023-09-01	4.6465	4.6735	4.6445	4.65050	+0.686%	6,838	-13.343%
2023-08-31	4.6355	4.6400	4.6355	4.61880	+25.757%	1,837	-12.748%
2023-08-30	3.6860	3.6860	3.6630	3.67280	-21.568%	13,540	+9.726%
2023-08-29	4.6670	4.6670	4.6670	4.68280	+2.022%	4,357	-13.940%
2023-08-24	4.6300	4.6300	4.6300	4.59000	+29.023%	186	-12.200%
2023-08-22	3.5670	3.5700	3.5565	3.55750	-0.135%	10,110	+13.282%
2023-08-18	3.5570	3.5575	3.5455	3.56230	-23.536%	22,447	+13.129%
2023-08-16	4.6495	4.6495	4.6495	4.65880	+25.727%	1,885,172	-13.497%
2023-08-14	3.7200	3.7215	3.7115	3.70550	-0.403%	6,813	+8.757%
2023-08-11	3.7415	3.7420	3.7145	3.72050	-22.639%	4,499	+8.319%
2023-08-10	4.7985	4.7985	4.7985	4.80930	+0.723%	1,440	-16.204%
2023-08-09	4.8100	4.8100	4.8100	4.77480	+0.042%	127	-15.599%
2023-08-08	4.8145	4.8145	4.7960	4.77280	+26.071%	18,706	-15.563%
2023-08-07	3.8065	3.8065	3.7910	3.78580	-0.708%	13,617	+6.450%
2023-08-04	3.7875	3.8145	3.7870	3.81280	+0.197%	22,156	+5.697%
2023-08-03	3.7920	3.8090	3.7920	3.80530	-0.097%	10,734	+5.905%
2023-08-02	3.7950	3.8215	3.7950	3.80900	-1.918%	2,340	+5.802%
2023-08-01	3.9120	3.9120	3.8790	3.88350	-0.129%	1,195	+3.772%
2023-07-28	3.8730	3.8730	3.8730	3.88850	-21.333%	317	+3.639%
2023-07-27	4.9810	4.9810	4.9610	4.94300	+2.048%	4,562	-18.471%
2023-07-21	4.8940	4.8950	4.8500	4.84380	+28.626%	25,584	-16.801%
2023-07-20	3.7770	3.7835	3.7560	3.76580	-22.658%	12,947	+7.016%
2023-07-19	4.8935	4.8935	4.8795	4.86900	+31.346%	419	-17.231%
2023-07-13	3.6985	3.7155	3.6985	3.70700	+1.707%	2,607	+8.713%
2023-07-11	3.6460	3.6460	3.6280	3.64480	+0.256%	25,257	+10.568%
2023-07-10	3.6295	3.6345	3.6295	3.63550	+0.006%	1,972	+10.851%
2023-07-06	3.6650	3.6650	3.6370	3.63530	-23.201%	150,409	+10.857%
2023-07-05	4.7590	4.7590	4.7240	4.73350	-0.828%	46,880	-14.862%
2023-07-03	4.7770	4.7770	4.7710	4.77300	+28.462%	314	-15.567%
2023-06-29	3.7010	3.7065	3.7010	3.71550	+0.384%	3,913	+8.465%
2023-06-27	3.7045	3.7045	3.6850	3.70130	+0.913%	8,500	+8.881%
2023-06-23	3.6950	3.6950	3.6650	3.66780	-24.216%	7,956	+9.875%
2023-06-16	4.8535	4.8535	4.8535	4.83980	+27.841%	9,894	-16.732%
2023-06-15	3.7695	3.8225	3.7695	3.78580	-20.832%	14,717	+6.450%
2023-06-13	4.7985	4.7985	4.7985	4.78200	+26.257%	101	-15.726%
2023-06-12	3.7405	3.7810	3.7405	3.78750	-19.446%	5,728	+6.403%
2023-06-08	4.7130	4.7130	4.7130	4.70180	+24.650%	2,546	-14.288%
2023-06-07	3.7425	3.7605	3.7425	3.77200	+0.271%	6,706	+6.840%
2023-06-06	3.7275	3.7320	3.7275	3.76180	+0.790%	4,250	+7.130%
2023-06-05	3.7395	3.7480	3.7380	3.73230	+0.560%	63,994	+7.976%
2023-06-02	3.6730	3.6730	3.6730	3.71150	-18.074%	4,937	+8.581%
2023-06-01	4.5165	4.5165	4.5145	4.53030	+1.565%	3,366	-11.043%
2023-05-31	4.4740	4.4800	4.4740	4.46050	+22.649%	2,223	-9.651%
2023-05-30	3.6860	3.6860	3.6295	3.63680	-1.503%	23,790	+10.812%
2023-05-26	3.6710	3.6710	3.6450	3.69230	+0.231%	9,478	+9.146%
2023-05-23	3.6765	3.6765	3.6765	3.68380	-0.853%	106	+9.398%
2023-05-22	3.6960	3.7175	3.6885	3.71550	+0.778%	3,019	+8.465%
2023-05-19	3.7130	3.7130	3.6780	3.68680	-20.113%	6,711	+9.309%
2023-05-18	4.6525	4.6530	4.6525	4.61500	-0.126%	15,863	-12.676%
2023-05-17	4.5955	4.5955	4.5955	4.62080	+24.456%	4,356	-12.786%
2023-05-16	3.7240	3.7265	3.6880	3.71280	+0.129%	15,546	+8.543%
2023-05-15	3.6880	3.6955	3.6880	3.70800	+0.570%	3,462	+8.684%
2023-05-11	3.6805	3.6945	3.6690	3.68700	-0.217%	3,357	+9.303%
2023-05-10	3.6690	3.6865	3.6690	3.69500	-20.895%	17,530	+9.066%
2023-05-09	4.7180	4.7180	4.6590	4.67100	-0.786%	62,153	-13.723%
2023-05-05	4.6880	4.6880	4.6880	4.70800	+26.719%	8,600	-14.401%
2023-05-04	3.7375	3.7380	3.6990	3.71530	-20.261%	48,675	+8.470%
2023-05-03	4.6710	4.6710	4.6420	4.65930	+0.746%	15,079	-13.506%
2023-05-02	4.6920	4.6920	4.6120	4.62480	-1.116%	17,293	-12.861%
2023-04-28	4.6605	4.6620	4.6470	4.67700	+25.507%	4,336	-13.834%
2023-04-27	3.7110	3.7390	3.7110	3.72650	-19.380%	3,872	+8.144%
2023-04-26	4.6295	4.6320	4.6000	4.62230	+24.816%	23,385	-12.814%
2023-04-25	3.6805	3.6920	3.6805	3.70330	-0.657%	1,839	+8.822%
2023-04-24	3.7050	3.7520	3.7050	3.72780	-0.746%	6,287	+8.107%
2023-04-21	3.7805	3.7805	3.7450	3.75580	-0.955%	6,941	+7.301%
2023-04-20	3.7990	3.8010	3.7845	3.79200	-20.478%	14,704	+6.276%
2023-04-17	4.7580	4.7580	4.7575	4.76850	+0.200%	4,177	-15.487%
2023-04-14	4.8185	4.8185	4.8185	4.75900	+24.581%	521	-15.318%
2023-04-13	3.8070	3.8330	3.8070	3.82000	-19.265%	4,637	+5.497%
2023-04-12	4.7605	4.8095	4.7480	4.73150	+23.894%	42,807	-14.826%
2023-04-11	3.7815	3.7820	3.7815	3.81900	+1.158%	2,367	+5.525%
2023-04-06	3.7570	3.7570	3.7570	3.77530	+0.661%	1,624	+6.746%
2023-04-05	3.7450	3.7720	3.7450	3.75050	-0.486%	25,540	+7.452%
2023-04-04	3.7620	3.7630	3.7480	3.76880	-0.894%	5,874	+6.931%
2023-03-31	3.8115	3.8125	3.7730	3.80280	+0.370%	8,717	+5.975%
2023-03-30	3.7915	3.7955	3.7690	3.78880	+0.053%	8,717	+6.366%
2023-03-29	3.7460	3.7685	3.7460	3.78680	+0.624%	10,605	+6.422%
2023-03-28	3.7410	3.7540	3.7410	3.76330	+0.248%	5,794	+7.087%
2023-03-24	3.7180	3.7325	3.7180	3.75400	-0.260%	5,887	+7.352%
2023-03-23	3.7320	3.7570	3.7320	3.76380	-17.569%	45,890	+7.073%
2023-03-22	4.5705	4.5705	4.5705	4.56600	+1.890%	50	-11.739%
2023-03-20	4.4835	4.4835	4.4835	4.48130	+0.045%	17,924	-10.071%
2023-03-17	4.5460	4.5460	4.5205	4.47930	+20.079%	32,147	-10.031%
2023-03-16	3.7000	3.7340	3.7000	3.73030	-15.696%	7,193	+8.034%
2023-03-15	4.5430	4.5495	4.4400	4.42480	+18.373%	106,030	-8.922%
2023-03-14	3.6940	3.7340	3.6940	3.73800	+0.134%	15,985	+7.812%
2023-03-13	3.7445	3.7485	3.7265	3.73300	-1.369%	38,192	+7.956%
2023-03-10	3.7795	3.7995	3.7540	3.78480	-17.512%	7,828	+6.479%
2023-03-09	4.6915	4.6915	4.6915	4.58830	-1.195%	112	-12.168%
2023-03-08	4.6500	4.6670	4.6500	4.64380	-1.698%	15,551	-13.218%
2023-03-06	4.7435	4.7435	4.7435	4.72400	+0.472%	441	-14.691%
2023-03-03	4.7045	4.7045	4.7045	4.70180	+20.365%	1,000	-14.288%
2023-03-02	3.8715	3.8945	3.8660	3.90630	+0.891%	78,212	+3.167%
2023-03-01	3.8550	3.8700	3.8550	3.87180	-15.256%	3,903	+4.086%
2023-02-28	4.5660	4.5660	4.5660	4.56880	+19.875%	4,355	-11.793%
2023-02-27	3.8350	3.8350	3.8335	3.81130	-16.501%	6,717	+5.738%
2023-02-24	4.6140	4.6140	4.5490	4.56450	-1.133%	192,372	-11.710%
2023-02-23	4.6400	4.6400	4.6400	4.61680	+21.128%	305	-12.710%
2023-02-22	3.7970	3.8130	3.7970	3.81150	-0.470%	1,708	+5.733%
2023-02-21	3.8650	3.8650	3.8370	3.82950	-1.996%	7,045	+5.236%
2023-02-20	3.8945	3.9170	3.8945	3.90750	+0.463%	24,259	+3.135%
2023-02-17	3.9025	3.9040	3.8810	3.88950	-1.369%	9,445	+3.612%
2023-02-16	3.9385	3.9520	3.9280	3.94350	+0.382%	11,966	+2.193%
2023-02-15	3.9120	3.9355	3.9100	3.92850	-0.038%	15,993	+2.584%
2023-02-13	3.9150	3.9150	3.9150	3.93000	+0.069%	3,120	+2.545%
2023-02-10	3.8875	3.9100	3.8875	3.92730	-0.524%	12,251	+2.615%
2023-02-09	3.9400	3.9565	3.9400	3.94800	+0.501%	2,300	+2.077%
2023-02-08	3.9430	3.9660	3.9380	3.92830	-17.374%	18,534	+2.589%
2023-02-07	4.7895	4.7895	4.7895	4.75430	+19.928%	1,772	-15.235%
2023-02-06	3.9640	3.9645	3.9520	3.96430	-1.484%	1,658	+1.657%
2023-02-03	3.9995	4.0150	3.9720	4.02400	+0.979%	4,624	+0.149%
2023-02-02	3.9755	3.9870	3.9555	3.98500	-0.487%	5,483	+1.129%
2023-01-27	3.9920	3.9920	3.9920	4.00450	-18.563%	3,104	+0.637%
2023-01-25	4.9000	4.9000	4.9000	4.91730	+24.979%	100,000	-18.044%
2023-01-20	3.9195	3.9210	3.9195	3.93450	-18.215%	500,007	+2.427%
2023-01-18	4.8155	4.8155	4.8155	4.81080	+22.397%	7,428	-16.230%
2023-01-16	3.9425	3.9425	3.9425	3.93050	-0.266%	2,190	+2.531%
2023-01-12	3.9215	3.9270	3.9215	3.94100	-0.228%	6,324	+2.258%
2023-01-11	3.9195	3.9195	3.9195	3.95000	-17.126%	2,830	+2.025%
2023-01-10	4.7740	4.7740	4.7510	4.76630	+21.791%	29,629	-15.448%
2023-01-09	3.8980	3.8980	3.8980	3.91350	+6.374%	261	+2.977%
2022-12-23	3.6655	3.6655	3.6655	3.67900	-0.041%	19	+9.541%
2022-12-22	3.6770	3.6770	3.6770	3.68050	+1.335%	86	+9.496%
2022-12-20	3.6205	3.6340	3.6190	3.63200	-0.995%	11,127	+10.958%
2022-12-13	3.6275	3.6750	3.6275	3.66850	-17.830%	15,052	+9.854%
2022-12-12	4.4730	4.4730	4.4730	4.46450	-0.851%	23,239	-9.732%
2022-12-09	4.5005	4.5005	4.4965	4.50280	+0.151%	18,293	-10.500%
2022-12-08	4.4945	4.4945	4.4945	4.49600	+22.590%	23,549	-10.365%
2022-12-07	3.6680	3.6690	3.6500	3.66750	-0.542%	37,052	+9.884%
2022-12-06	3.7075	3.7075	3.7075	3.68750	-0.967%	239	+9.288%
2022-12-05	3.7180	3.7180	3.7055	3.72350	-0.129%	11,825	+8.232%
2022-12-01	3.7400	3.7400	3.7400	3.72830	-2.080%	1,483	+8.092%
2022-11-30	3.7995	3.7995	3.7995	3.80750	+2.133%	3,598	+5.844%
2022-11-29	3.7250	3.7250	3.7250	3.72800	-15.518%	1,824	+8.101%
2022-11-28	4.3890	4.3890	4.3890	4.41280	+20.328%	33	-8.675%
2022-11-24	3.6615	3.6615	3.6535	3.66730	+0.778%	3,551	+9.890%
2022-11-23	3.6540	3.6575	3.6540	3.63900	-0.723%	2,181	+10.745%
2022-11-22	3.6565	3.6570	3.6455	3.66550	-1.848%	6,141	+9.944%
2022-11-16	3.7520	3.7520	3.7520	3.73450	-1.620%	941	+7.913%
2022-11-15	3.7790	3.7845	3.7790	3.79600	+3.256%	19,001	+6.164%
2022-11-07	3.6695	3.6695	3.6695	3.67630	-0.190%	588	+9.621%
2022-11-04	3.6720	3.6945	3.6565	3.68330	+3.843%	25,719	+9.413%
2022-11-02	3.5455	3.5560	3.5365	3.54700	+0.439%	3,954	+13.617%
2022-11-01	3.5175	3.5350	3.5135	3.53150	+2.111%	5,828	+14.116%
2022-10-31	3.4135	3.4675	3.4135	3.45850	-1.016%	4,029	+16.525%
2022-10-27	3.4755	3.4765	3.4755	3.49400	-0.592%	227	+15.341%
2022-10-26	3.4675	3.5100	3.4675	3.51480	+0.165%	4,095	+14.658%
2022-10-24	3.4940	3.5035	3.4755	3.50900	-13.172%	6,899	+14.848%
2022-10-18	4.0655	4.0655	4.0655	4.04130	+13.360%	252	-0.280%
2022-10-14	3.5505	3.5690	3.5505	3.56500	+1.077%	5,725	+13.043%
2022-10-13	3.5625	3.5625	3.4780	3.52700	-11.715%	7,726	+14.261%
2022-10-12	3.9795	3.9795	3.9795	3.99500	+11.111%	24,398	+0.876%
2022-10-11	3.5915	3.5940	3.5845	3.59550	-1.797%	2,829	+12.085%
2022-10-10	3.6425	3.6640	3.6425	3.66130	-2.078%	810	+10.070%
2022-10-06	3.6905	3.7110	3.6905	3.73900	+1.485%	6,473	+7.783%
2022-10-05	3.6765	3.7025	3.6765	3.68430	-12.117%	1,126	+9.383%
2022-10-04	4.1395	4.1395	4.1395	4.19230	+3.353%	14,700	-3.871%
2022-10-03	3.9965	4.0065	3.9965	4.05630	+12.099%	34,172	-0.648%
2022-09-30	3.6280	3.6305	3.6280	3.61850	-4.444%	23,840	+11.372%
2022-09-28	3.7545	3.8000	3.7305	3.78680	+0.392%	45,868	+6.422%
2022-09-27	3.7680	3.7680	3.7680	3.77200	+0.592%	114	+6.840%
2022-09-26	3.7330	3.7640	3.7330	3.74980	-0.239%	3,081	+7.472%
2022-09-23	3.7120	3.7610	3.6870	3.75880	-0.331%	102,212	+7.215%
2022-09-21	3.7760	3.7760	3.7555	3.77130	-0.383%	2,158	+6.860%
2022-09-20	3.7685	3.7690	3.7685	3.78580	-0.395%	2,821	+6.450%
2022-09-15	3.8030	3.8030	3.8030	3.80080	+0.206%	176	+6.030%
2022-09-14	3.7950	3.7950	3.7815	3.79300	-0.428%	6,700	+6.248%
2022-09-13	3.8015	3.8015	3.8015	3.80930	-0.678%	5,296	+5.794%
2022-09-12	3.8290	3.8290	3.8250	3.83530	-12.051%	156	+5.077%
2022-09-08	4.3670	4.3670	4.3670	4.36080	+13.999%	3,052	-7.586%
2022-09-05	3.8145	3.8145	3.8145	3.82530	-0.680%	3,913	+5.351%
2022-08-31	3.8415	3.8415	3.8415	3.85150	+1.195%	1,093	+4.635%
2022-08-30	3.8340	3.8360	3.8340	3.80600	-1.138%	103	+5.885%
2022-08-26	3.8385	3.8385	3.8385	3.84980	-0.130%	542	+4.681%
2022-08-25	3.8695	3.8695	3.8695	3.85480	+0.924%	1,789	+4.545%
2022-08-18	3.8225	3.8225	3.8010	3.81950	-1.875%	6,645	+5.511%
2022-08-17	3.8685	3.8790	3.8685	3.89250	+0.457%	10,316	+3.532%
2022-08-15	3.8610	3.8610	3.8475	3.87480	+0.272%	11,697	+4.005%
2022-08-12	3.8360	3.8540	3.8360	3.86430	+2.154%	1,715	+4.288%
2022-08-09	3.7995	3.7995	3.7620	3.78280	-16.958%	12,427	+6.535%
2022-08-05	4.5725	4.5725	4.5725	4.55530	+21.523%	1,353	-11.532%
2022-07-29	3.7590	3.7610	3.7540	3.74850	-18.143%	3,486	+7.510%
2022-07-28	4.5530	4.5530	4.5530	4.57930	+21.296%	7,933	-11.995%

.dark-mode .G8pjcP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G8pjcP{ color: #333333; background-color: white; border: 2px solid #333333; }FEMDFIDELITY EM QUAL INCOME UCITS ETF - INCstock LSE

FEMD
FIDELITY EM QUAL INCOME UCITS ETF - INC
stock LSE