Dark

FEME
FIDELITY EM QUAL INCOME UCITS ETF - INC
stock LSE

Inactive

Aug 2, 2024

5.16USD-3.551%(-0.19)10,823

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.2000	5.2100	5.1800	5.1600	-3.551%	10,823	0.000%
2024-07-31	5.3300	5.3300	5.3300	5.3500	+2.099%	1,203	-3.551%
2024-07-30	5.2900	5.2900	5.2900	5.2400	-0.380%	3,359	-1.527%
2024-07-29	5.3000	5.3000	5.3000	5.2600	-0.379%	4,469	-1.901%
2024-07-26	5.3000	5.3100	5.2900	5.2800	0.000%	38,268	-2.273%
2024-07-25	5.2500	5.2500	5.2500	5.2800	-1.308%	317	-2.273%
2024-07-23	5.3400	5.3400	5.3400	5.3500	-0.372%	622	-3.551%
2024-07-22	5.3400	5.3700	5.3400	5.3700	-0.186%	73,428	-3.911%
2024-07-18	5.4200	5.4300	5.4200	5.3800	-0.921%	14,798	-4.089%
2024-07-17	5.4500	5.4500	5.4500	5.4300	-1.093%	11,903	-4.972%
2024-07-15	5.5000	5.5000	5.5000	5.4900	+2.045%	10,653	-6.011%
2024-07-09	5.4100	5.4100	5.4100	5.3800	-0.186%	3,049	-4.089%
2024-07-08	5.4000	5.4000	5.4000	5.3900	0.000%	9,369	-4.267%
2024-07-04	5.4000	5.4000	5.4000	5.3900	-0.370%	19,846	-4.267%
2024-07-03	5.4200	5.4200	5.4200	5.4100	+1.311%	110	-4.621%
2024-07-02	5.3400	5.3400	5.3400	5.3400	-0.373%	778	-3.371%
2024-07-01	5.6400	5.6400	5.3800	5.3600	+0.752%	1,002	-3.731%
2024-06-27	5.3300	5.3400	5.3200	5.3200	+0.188%	10,992	-3.008%
2024-06-26	5.3300	5.3300	5.3200	5.3100	-1.301%	5,942	-2.825%
2024-06-24	5.3700	5.3800	5.3700	5.3800	+0.373%	6,622	-4.089%
2024-06-21	5.3700	5.3700	5.3700	5.3600	+0.942%	4,052	-3.731%
2024-06-17	5.3300	5.3300	5.2900	5.3100	+0.759%	11,227	-2.825%
2024-06-14	5.2600	5.2600	5.2400	5.2700	+0.573%	1,121	-2.087%
2024-06-10	5.2300	5.2400	5.2300	5.2400	+0.191%	219	-1.527%
2024-06-07	5.2300	5.2300	5.2300	5.2300	-0.191%	250	-1.338%
2024-06-06	5.2600	5.2600	5.2600	5.2400	+1.748%	30	-1.527%
2024-06-04	5.1600	5.1600	5.1600	5.1500	-1.718%	254	+0.194%
2024-05-30	5.2200	5.2200	5.2200	5.2400	-0.190%	2,331	-1.527%
2024-05-29	5.2700	5.2700	5.2700	5.2500	-0.380%	192	-1.714%
2024-05-24	5.2800	5.2800	5.2600	5.2700	-0.189%	6,797	-2.087%
2024-05-23	5.2900	5.3200	5.2900	5.2800	-0.189%	25,751	-2.273%
2024-05-22	5.2800	5.2800	5.2800	5.2900	0.000%	1,003	-2.457%
2024-05-21	5.3000	5.3000	5.2700	5.2900	-0.564%	6,251	-2.457%
2024-05-20	5.3000	5.3000	5.3000	5.3200	-0.746%	2,142	-3.008%
2024-05-15	5.3100	5.3100	5.3100	5.3600	+2.095%	809	-3.731%
2024-05-08	5.2500	5.2600	5.2500	5.2500	0.000%	5,512	-1.714%
2024-05-07	5.2500	5.2500	5.2500	5.2500	+1.942%	3,051	-1.714%
2024-05-01	5.1200	5.1200	5.1200	5.1500	-0.579%	492	+0.194%
2024-04-29	5.1800	5.1800	5.1800	5.1800	+2.170%	2,911	-0.386%
2024-04-24	5.1200	5.1200	5.1200	5.0700	+0.198%	3,784	+1.775%
2024-04-23	5.0700	5.0700	5.0700	5.0600	+0.596%	3,000	+1.976%
2024-04-18	5.0700	5.0700	5.0400	5.0300	-1.091%	27,088	+2.584%
2024-04-12	5.1210	5.1210	5.1210	5.0855	-0.577%	2,008	+1.465%
2024-04-10	5.1190	5.1190	5.1190	5.1150	-1.720%	80	+0.880%
2024-04-08	5.1860	5.1860	5.1860	5.2045	+1.750%	5,267	-0.855%
2024-03-27	5.1000	5.1000	5.1000	5.1150	+0.294%	197	+0.880%
2024-03-25	5.0850	5.0850	5.0850	5.1000	-1.000%	585	+1.176%
2024-03-21	5.1850	5.1850	5.1850	5.1515	+1.159%	2,262	+0.165%
2024-03-20	5.0930	5.1020	5.0930	5.0925	+0.355%	14,321	+1.325%
2024-03-19	5.0960	5.0960	5.0960	5.0745	-0.412%	1,222	+1.685%
2024-03-18	5.1370	5.1370	5.1370	5.0955	+27.340%	9,493	+1.266%
2024-03-15	3.9960	3.9960	3.9960	4.0015	-22.044%	2,652	+28.952%
2024-03-14	5.1790	5.1790	5.1790	5.1330	+27.376%	644	+0.526%
2024-03-13	4.0220	4.0220	4.0200	4.0298	-0.536%	7,267	+28.046%
2024-03-12	4.0490	4.0670	4.0490	4.0515	-21.300%	1,137	+27.360%
2024-03-11	5.1430	5.1540	5.1380	5.1480	-0.291%	6,318	+0.233%
2024-03-08	5.1610	5.1630	5.1450	5.1630	+0.879%	3,178	-0.058%
2024-03-06	5.1100	5.1100	5.0810	5.1180	+1.830%	8,997	+0.821%
2024-03-05	5.0480	5.0480	5.0240	5.0260	+26.266%	2,083	+2.666%
2024-03-04	3.9830	3.9830	3.9665	3.9805	-20.825%	8,797	+29.632%
2024-03-01	5.0030	5.0030	5.0030	5.0275	+28.318%	18,343	+2.636%
2024-02-29	3.9040	3.9125	3.9020	3.9180	-20.752%	3,965	+31.700%
2024-02-28	4.9685	4.9690	4.9685	4.9440	+25.818%	1,809	+4.369%
2024-02-26	3.9290	3.9350	3.9290	3.9295	-0.740%	175	+31.314%
2024-02-23	3.9510	3.9510	3.9510	3.9588	-20.974%	2,040	+30.343%
2024-02-21	4.9840	4.9840	4.9835	5.0095	+26.445%	7,424	+3.004%
2024-02-20	3.9575	3.9575	3.9455	3.9618	+0.025%	2,361	+30.244%
2024-02-19	3.9700	3.9705	3.9700	3.9608	+0.622%	3,494	+30.277%
2024-02-15	3.9510	3.9510	3.9290	3.9363	+0.313%	5,874	+31.088%
2024-02-14	3.9050	3.9355	3.9050	3.9240	+2.041%	4,385	+31.498%
2024-02-13	3.9165	3.9165	3.8455	3.8455	-2.398%	3,221	+34.183%
2024-02-12	3.8735	3.9400	3.8735	3.9400	+1.664%	2,876	+30.964%
2024-02-09	3.8800	3.8835	3.8800	3.8755	-0.788%	8,485	+33.144%
2024-02-08	3.8990	3.8990	3.8990	3.9063	-0.527%	1,002	+32.094%
2024-02-07	3.9265	3.9270	3.9265	3.9270	-0.160%	809	+31.398%
2024-02-06	3.9110	3.9150	3.9110	3.9333	+1.583%	2,249	+31.188%
2024-02-05	3.8760	3.8760	3.8475	3.8720	-19.972%	14,895	+33.264%
2024-02-01	4.8460	4.8460	4.8460	4.8383	+27.441%	7,377	+6.649%
2024-01-30	3.7780	3.7780	3.7780	3.7965	-21.354%	827	+35.915%
2024-01-26	4.8035	4.8035	4.8035	4.8273	+27.041%	4,064	+6.892%
2024-01-25	3.7910	3.7910	3.7890	3.7998	-0.058%	4,793	+35.797%
2024-01-24	3.7815	3.8100	3.7815	3.8020	+1.157%	7,945	+35.718%
2024-01-23	3.7335	3.7700	3.7335	3.7585	+0.441%	46,642	+37.289%
2024-01-22	3.7235	3.7550	3.7180	3.7420	-21.254%	16,464	+37.894%
2024-01-19	4.7485	4.7620	4.7485	4.7520	+1.229%	4,140	+8.586%
2024-01-17	4.6860	4.6860	4.6860	4.6943	+22.637%	49	+9.921%
2024-01-15	3.8180	3.8180	3.8180	3.8278	-21.802%	600	+34.803%
2024-01-12	4.8905	4.8905	4.8905	4.8950	+1.199%	5,437	+5.414%
2024-01-11	4.9000	4.9005	4.9000	4.8370	+26.706%	1,160	+6.678%
2024-01-10	3.8140	3.8140	3.8085	3.8175	-22.116%	1,323	+35.167%
2024-01-03	4.9065	4.9065	4.9065	4.9015	+24.758%	1,477	+5.274%
2024-01-02	3.9075	3.9075	3.9070	3.9288	-0.178%	750	+31.338%
2023-12-29	3.9515	3.9515	3.9515	3.9358	-0.145%	479	+31.104%
2023-12-28	3.9180	3.9300	3.9180	3.9415	+2.125%	31,906	+30.915%
2023-12-21	3.8350	3.8435	3.8350	3.8595	+0.442%	1,295	+33.696%
2023-12-19	3.8545	3.8545	3.8545	3.8425	-20.876%	773	+34.288%
2023-12-18	4.8645	4.8645	4.8645	4.8563	+26.292%	1,774	+6.254%
2023-12-14	3.8310	3.8310	3.8305	3.8453	+1.835%	3,442	+34.190%
2023-12-13	3.7815	3.7815	3.7760	3.7760	-0.848%	2,580	+36.653%
2023-12-11	3.7775	3.7790	3.7615	3.8083	+1.110%	3,823	+35.494%
2023-12-08	3.7865	3.7865	3.7650	3.7665	-0.114%	322	+36.997%
2023-12-06	3.7530	3.7560	3.7530	3.7708	+0.743%	2,041	+36.841%
2023-12-04	3.7505	3.7515	3.7430	3.7430	-0.248%	5,129	+37.857%
2023-12-01	3.7350	3.7600	3.7345	3.7523	-20.888%	6,940	+37.516%
2023-11-30	4.7750	4.7750	4.7240	4.7430	+26.352%	23,900	+8.792%
2023-11-29	3.7350	3.7705	3.7350	3.7538	-21.408%	11,627	+37.461%
2023-11-28	4.7620	4.7620	4.7620	4.7763	+1.139%	72	+8.033%
2023-11-27	4.7160	4.7160	4.7160	4.7225	+25.655%	910	+9.264%
2023-11-24	3.7520	3.7520	3.7520	3.7583	-20.257%	1,427	+37.296%
2023-11-22	4.6980	4.6980	4.6975	4.7130	+24.970%	13,280	+9.484%
2023-11-21	3.7610	3.7610	3.7600	3.7713	-0.045%	1,806	+36.823%
2023-11-16	3.8315	3.8315	3.7965	3.7730	-0.475%	3,251	+36.761%
2023-11-14	3.7505	3.8025	3.7505	3.7910	-17.801%	2,850	+36.112%
2023-11-13	4.6185	4.6185	4.6185	4.6120	+22.448%	4,761	+11.882%
2023-11-10	3.7495	3.7495	3.7490	3.7665	-18.479%	1,920	+36.997%
2023-11-08	4.6395	4.6395	4.6080	4.6203	-0.602%	47,182	+11.681%
2023-11-07	4.6540	4.6540	4.6540	4.6483	+23.796%	15,760	+11.008%
2023-11-03	3.7265	3.7395	3.7265	3.7548	+0.968%	2,920	+37.424%
2023-11-02	3.7070	3.7135	3.7055	3.7188	-16.041%	12,222	+38.754%
2023-11-01	4.4010	4.4015	4.3930	4.4293	+1.431%	27,810	+16.497%
2023-10-31	4.4000	4.4000	4.4000	4.3668	+20.430%	3,700	+18.164%
2023-10-30	3.6620	3.6620	3.6185	3.6260	+0.672%	41,269	+42.306%
2023-10-27	3.5460	3.5460	3.5460	3.6018	+0.139%	2,144	+43.262%
2023-10-26	3.5920	3.5970	3.5755	3.5968	-1.032%	13,675	+43.461%
2023-10-25	3.6180	3.6180	3.6180	3.6343	-0.384%	7,895	+41.981%
2023-10-24	3.6015	3.6310	3.6015	3.6483	+0.885%	21,014	+41.436%
2023-10-20	3.6545	3.6555	3.6210	3.6163	-1.180%	3,605	+42.687%
2023-10-19	3.6630	3.6630	3.6595	3.6595	-0.571%	535	+41.003%
2023-10-18	3.6995	3.6995	3.6790	3.6805	-1.176%	15,342	+40.198%
2023-10-17	3.7185	3.7185	3.7125	3.7243	-0.107%	6,002	+38.550%
2023-10-16	3.7130	3.7165	3.6950	3.7283	+0.472%	14,093	+38.401%
2023-10-13	3.6945	3.7110	3.6945	3.7108	-18.351%	12,865	+39.054%
2023-10-12	4.5475	4.5475	4.5355	4.5448	+22.806%	8,661	+13.536%
2023-10-11	3.6810	3.6865	3.6810	3.7008	-18.535%	3,206	+39.429%
2023-10-10	4.4895	4.5190	4.4895	4.5428	+2.062%	10,873	+13.586%
2023-10-09	4.4560	4.4580	4.4560	4.4510	-0.957%	6,848	+15.929%
2023-10-06	4.4500	4.4520	4.4490	4.4940	+21.838%	15,161	+14.820%
2023-10-03	3.6855	3.7105	3.6820	3.6885	-0.486%	17,481	+39.894%
2023-10-02	3.7140	3.7140	3.6940	3.7065	-17.894%	8,745	+39.215%
2023-09-28	4.5080	4.5080	4.4935	4.5143	+21.522%	449	+14.303%
2023-09-27	3.7050	3.7270	3.7050	3.7148	-19.371%	2,045	+38.904%
2023-09-22	4.6265	4.6300	4.6070	4.6073	+24.159%	24,484	+11.996%
2023-09-21	3.7390	3.7410	3.7095	3.7108	-0.749%	6,725	+39.054%
2023-09-19	3.7395	3.7460	3.7295	3.7388	-0.307%	20,482	+38.012%
2023-09-15	3.7490	3.7700	3.7490	3.7503	+1.228%	4,236	+37.589%
2023-09-13	3.7160	3.7160	3.6880	3.7048	+0.076%	14,607	+39.279%
2023-09-12	3.7105	3.7105	3.6930	3.7020	-0.014%	8,650	+39.384%
2023-09-11	3.6930	3.6930	3.6930	3.7025	+0.135%	16,324	+39.365%
2023-09-08	3.6835	3.6850	3.6835	3.6975	-19.959%	1,718	+39.554%
2023-09-06	4.6120	4.6120	4.6025	4.6195	-0.929%	7,005	+11.700%
2023-09-04	4.6895	4.6895	4.6895	4.6628	+26.336%	2,733	+10.663%
2023-09-01	3.6695	3.6880	3.6425	3.6908	-20.092%	9,231	+39.807%
2023-08-31	4.6355	4.6400	4.6355	4.6188	+25.757%	1,837	+11.717%
2023-08-30	3.6860	3.6860	3.6630	3.6728	-21.568%	13,540	+40.492%
2023-08-29	4.6670	4.6670	4.6670	4.6828	+28.356%	4,357	+10.190%
2023-08-25	3.6575	3.6575	3.6350	3.6483	+0.754%	712	+41.436%
2023-08-23	3.6040	3.6210	3.6040	3.6210	+1.785%	2,250	+42.502%
2023-08-22	3.5670	3.5700	3.5565	3.5575	-21.525%	10,110	+45.046%
2023-08-18	4.5295	4.5310	4.5115	4.5333	+24.200%	13,714	+13.824%
2023-08-16	3.6610	3.6610	3.6515	3.6500	-0.531%	1,701	+41.370%
2023-08-15	3.6970	3.6975	3.6585	3.6695	-21.984%	3,537	+40.619%
2023-08-14	4.7130	4.7130	4.7130	4.7035	+26.421%	518	+9.706%
2023-08-11	3.7415	3.7420	3.7145	3.7205	-22.639%	4,499	+38.691%
2023-08-10	4.7985	4.7985	4.7985	4.8093	+28.060%	1,440	+7.292%
2023-08-09	3.7665	3.7665	3.7490	3.7555	-21.315%	1,457	+37.398%
2023-08-08	4.8145	4.8145	4.7960	4.7728	-1.297%	18,706	+8.113%
2023-08-07	4.8670	4.8670	4.8670	4.8355	-0.698%	433	+6.711%
2023-08-04	4.8500	4.9130	4.8170	4.8695	+27.966%	88,018	+5.966%
2023-08-03	3.7920	3.8090	3.7920	3.8053	-2.014%	10,734	+35.600%
2023-08-01	3.9120	3.9120	3.8790	3.8835	-0.141%	1,195	+32.870%
2023-07-31	3.8740	3.8780	3.8740	3.8890	-21.323%	2,933	+32.682%
2023-07-27	4.9810	4.9810	4.9610	4.9430	+29.625%	4,562	+4.390%
2023-07-24	3.7800	3.7935	3.7665	3.8133	+1.208%	18,025	+35.316%
2023-07-21	3.7615	3.8050	3.7615	3.7678	-22.137%	23,042	+36.950%
2023-07-20	4.8775	4.8775	4.8320	4.8390	-0.616%	2,294	+6.634%
2023-07-19	4.8935	4.8935	4.8795	4.8690	+30.718%	419	+5.977%
2023-07-17	3.7185	3.7185	3.7185	3.7248	+0.404%	525	+38.531%
2023-07-14	3.7095	3.7095	3.7010	3.7098	+0.076%	4,231	+39.091%
2023-07-13	3.6985	3.7155	3.6985	3.7070	-21.144%	2,607	+39.196%
2023-07-11	4.7075	4.7115	4.7075	4.7010	+29.184%	35,490	+9.764%
2023-07-07	3.6275	3.6470	3.6275	3.6390	+0.102%	30,094	+41.797%
2023-07-06	3.6650	3.6650	3.6370	3.6353	-2.298%	150,409	+41.942%
2023-07-05	3.7410	3.7410	3.7085	3.7208	-22.045%	41,110	+38.680%
2023-07-03	4.7770	4.7770	4.7710	4.7730	+1.213%	314	+8.108%
2023-06-27	4.6995	4.6995	4.6995	4.7158	+27.956%	293	+9.419%
2023-06-26	3.6810	3.6845	3.6795	3.6855	+0.483%	13,153	+40.008%
2023-06-23	3.6950	3.6950	3.6650	3.6678	-1.324%	7,956	+40.684%
2023-06-22	3.7045	3.7265	3.7045	3.7170	-0.089%	5,233	+38.822%
2023-06-21	3.7235	3.7440	3.7160	3.7203	-23.131%	9,831	+38.698%
2023-06-16	4.8535	4.8535	4.8535	4.8398	+0.099%	9,894	+6.616%
2023-06-15	4.7930	4.8450	4.7930	4.8350	+27.961%	9,985	+6.722%
2023-06-14	3.7600	3.7885	3.7570	3.7785	-0.317%	23,946	+36.562%
2023-06-13	3.8070	3.8080	3.7720	3.7905	+0.079%	13,418	+36.130%
2023-06-12	3.7405	3.7810	3.7405	3.7875	-19.446%	5,728	+36.238%
2023-06-08	4.7130	4.7130	4.7130	4.7018	+0.096%	2,546	+9.745%
2023-06-07	4.7055	4.7055	4.7055	4.6973	+25.855%	2,126	+9.850%
2023-06-05	3.7395	3.7480	3.7380	3.7323	+0.560%	63,994	+38.253%
2023-06-02	3.6730	3.6730	3.6730	3.7115	-18.074%	4,937	+39.027%
2023-06-01	4.5165	4.5165	4.5145	4.5303	+1.565%	3,366	+13.900%
2023-05-31	4.4740	4.4800	4.4740	4.4605	-1.203%	2,223	+15.682%
2023-05-30	4.5610	4.5610	4.5610	4.5148	+22.276%	1,264	+14.291%
2023-05-26	3.6710	3.6710	3.6450	3.6923	+0.860%	9,478	+39.750%
2023-05-24	3.6540	3.6540	3.6455	3.6608	-20.270%	3,557	+40.953%
2023-05-19	4.6150	4.6150	4.6150	4.5915	+23.318%	290	+12.382%
2023-05-18	3.7490	3.7490	3.7020	3.7233	-19.423%	7,548	+38.587%
2023-05-17	4.5955	4.5955	4.5955	4.6208	+24.456%	4,356	+11.669%
2023-05-16	3.7240	3.7265	3.6880	3.7128	+0.129%	15,546	+38.979%
2023-05-15	3.6880	3.6955	3.6880	3.7080	+0.570%	3,462	+39.159%
2023-05-11	3.6805	3.6945	3.6690	3.6870	-0.217%	3,357	+39.951%
2023-05-10	3.6690	3.6865	3.6690	3.6950	-0.211%	17,530	+39.648%
2023-05-09	3.6785	3.7240	3.6780	3.7028	-21.351%	39,547	+39.354%
2023-05-05	4.6880	4.6880	4.6880	4.7080	+26.719%	8,600	+9.601%
2023-05-04	3.7375	3.7380	3.6990	3.7153	-20.261%	48,675	+38.885%
2023-05-03	4.6710	4.6710	4.6420	4.6593	+0.746%	15,079	+10.746%
2023-05-02	4.6920	4.6920	4.6120	4.6248	-1.116%	17,293	+11.572%
2023-04-28	4.6605	4.6620	4.6470	4.6770	+25.507%	4,336	+10.327%
2023-04-27	3.7110	3.7390	3.7110	3.7265	+0.613%	3,872	+38.468%
2023-04-26	3.6740	3.7485	3.6740	3.7038	+0.014%	45,480	+39.316%
2023-04-25	3.6805	3.6920	3.6805	3.7033	-0.657%	1,839	+39.335%
2023-04-24	3.7050	3.7520	3.7050	3.7278	-20.018%	6,287	+38.419%
2023-04-21	4.6880	4.6885	4.6780	4.6608	-1.313%	11,624	+10.711%
2023-04-20	4.7255	4.7255	4.7205	4.7228	+23.188%	1,357	+9.257%
2023-04-18	3.8520	3.8605	3.8265	3.8338	-19.602%	11,765	+34.592%
2023-04-17	4.7580	4.7580	4.7575	4.7685	+0.200%	4,177	+8.210%
2023-04-14	4.8185	4.8185	4.8185	4.7590	-0.523%	521	+8.426%
2023-04-13	4.7700	4.7920	4.7700	4.7840	+1.110%	1,539	+7.860%
2023-04-12	4.7605	4.8095	4.7480	4.7315	-0.263%	42,807	+9.056%
2023-04-11	4.7570	4.7570	4.7570	4.7440	+25.659%	2,389	+8.769%
2023-04-06	3.7570	3.7570	3.7570	3.7753	-19.259%	1,624	+36.678%
2023-04-05	4.6770	4.6950	4.6770	4.6758	+23.232%	1,802	+10.355%
2023-04-03	3.7920	3.7920	3.7430	3.7943	-19.305%	19,837	+35.993%
2023-03-31	4.7135	4.7170	4.6810	4.7020	+24.103%	5,369	+9.741%
2023-03-30	3.7915	3.7955	3.7690	3.7888	-18.756%	8,717	+36.191%
2023-03-29	4.6505	4.6505	4.6505	4.6635	+23.920%	3,321	+10.647%
2023-03-28	3.7410	3.7540	3.7410	3.7633	+0.628%	5,794	+37.114%
2023-03-27	3.7315	3.7315	3.7235	3.7398	-18.514%	24,425	+37.975%
2023-03-24	4.5635	4.5635	4.5635	4.5895	-1.067%	2,342	+12.431%
2023-03-23	4.5970	4.5970	4.5970	4.6390	+24.287%	978	+11.231%
2023-03-22	3.6955	3.7265	3.6955	3.7325	+0.571%	2,702	+38.245%
2023-03-21	3.6815	3.7190	3.6815	3.7113	-17.183%	8,687	+39.035%
2023-03-20	4.4835	4.4835	4.4835	4.4813	+21.675%	17,924	+15.145%
2023-03-17	3.7455	3.7455	3.6940	3.6830	-18.406%	25,072	+40.103%
2023-03-16	4.4950	4.4950	4.4950	4.5138	+22.614%	454	+14.316%
2023-03-15	3.7485	3.7485	3.6990	3.6813	-1.517%	38,023	+40.168%
2023-03-14	3.6940	3.7340	3.6940	3.7380	+0.134%	15,985	+38.042%
2023-03-13	3.7445	3.7485	3.7265	3.7330	-1.369%	38,192	+38.227%
2023-03-10	3.7795	3.7995	3.7540	3.7848	-17.512%	7,828	+36.335%
2023-03-09	4.6915	4.6915	4.6915	4.5883	-1.195%	112	+12.460%
2023-03-08	4.6500	4.6670	4.6500	4.6438	+18.289%	15,551	+11.116%
2023-03-06	3.9025	3.9425	3.9025	3.9258	-16.504%	26,595	+31.438%
2023-03-03	4.7045	4.7045	4.7045	4.7018	+0.718%	1,000	+9.745%
2023-03-02	4.6630	4.6630	4.6625	4.6683	+0.264%	24,169	+10.533%
2023-03-01	4.6600	4.6600	4.6420	4.6560	+1.909%	16,402	+10.825%
2023-02-28	4.5660	4.5660	4.5660	4.5688	+0.094%	4,355	+12.940%
2023-02-24	4.6140	4.6140	4.5490	4.5645	-1.133%	192,372	+13.046%
2023-02-23	4.6400	4.6400	4.6400	4.6168	+0.376%	305	+11.766%
2023-02-22	4.5850	4.5850	4.5850	4.5995	+20.107%	52	+12.186%
2023-02-21	3.8650	3.8650	3.8370	3.8295	-2.891%	7,045	+34.743%
2023-02-16	3.9385	3.9520	3.9280	3.9435	+0.677%	11,966	+30.848%
2023-02-14	3.8990	3.9185	3.8990	3.9170	-0.331%	12,388	+31.733%
2023-02-13	3.9150	3.9150	3.9150	3.9300	-17.085%	3,120	+31.298%
2023-02-10	4.7125	4.7125	4.7120	4.7398	+20.056%	1,567,006	+8.865%
2023-02-09	3.9400	3.9565	3.9400	3.9480	+0.501%	2,300	+30.699%
2023-02-08	3.9430	3.9660	3.9380	3.9283	-17.374%	18,534	+31.355%
2023-02-07	4.7895	4.7895	4.7895	4.7543	-2.292%	1,772	+8.533%
2023-02-03	4.9090	4.9090	4.9090	4.8658	-0.475%	123	+6.046%
2023-02-02	4.8985	4.8985	4.8985	4.8890	+23.538%	3,464	+5.543%
2023-02-01	3.9320	3.9480	3.9320	3.9575	+0.495%	3,300	+30.385%
2023-01-31	3.9270	3.9270	3.9105	3.9380	-1.771%	2,892	+31.031%
2023-01-26	3.9920	4.0255	3.9920	4.0090	+0.729%	6,682	+28.710%
2023-01-25	3.9930	3.9930	3.9645	3.9800	-0.388%	22,404	+29.648%
2023-01-24	3.9775	3.9895	3.9690	3.9955	-17.954%	6,861	+29.145%
2023-01-20	4.8980	4.8980	4.8980	4.8698	+1.226%	100	+5.959%
2023-01-18	4.8155	4.8155	4.8155	4.8108	+22.740%	7,428	+7.259%
2023-01-17	3.9365	3.9365	3.9165	3.9195	-0.280%	3,588	+31.649%
2023-01-16	3.9425	3.9425	3.9425	3.9305	-18.174%	2,190	+31.281%
2023-01-12	4.7630	4.7640	4.7630	4.8035	+0.780%	15,676	+7.422%
2023-01-10	4.7740	4.7740	4.7510	4.7663	+21.791%	29,629	+8.260%
2023-01-09	3.8980	3.8980	3.8980	3.9135	+1.457%	261	+31.851%
2023-01-05	3.8545	3.8545	3.8545	3.8573	+0.797%	991	+33.772%
2023-01-04	3.7870	3.7870	3.7870	3.8268	-13.283%	1,618	+34.839%
2022-12-20	4.3780	4.4210	4.3725	4.4130	+20.344%	289,125	+16.927%
2022-12-16	3.6410	3.6625	3.6410	3.6670	-0.041%	6,682	+40.714%
2022-12-13	3.6275	3.6750	3.6275	3.6685	+0.714%	15,052	+40.657%
2022-12-12	3.6490	3.6490	3.6235	3.6425	-19.106%	71,089	+41.661%
2022-12-09	4.5005	4.5005	4.4965	4.5028	+0.151%	18,293	+14.595%
2022-12-08	4.4945	4.4945	4.4945	4.4960	+22.590%	23,549	+14.769%
2022-12-07	3.6680	3.6690	3.6500	3.6675	-1.684%	37,052	+40.695%
2022-12-02	3.7025	3.7455	3.7025	3.7303	-2.028%	22,147	+38.327%
2022-11-30	3.7995	3.7995	3.7995	3.8075	-13.717%	3,598	+35.522%
2022-11-28	4.3890	4.3890	4.3890	4.4128	+20.328%	33	+16.933%
2022-11-24	3.6615	3.6615	3.6535	3.6673	+0.778%	3,551	+40.703%
2022-11-23	3.6540	3.6575	3.6540	3.6390	-1.128%	2,181	+41.797%
2022-11-21	3.6650	3.6705	3.6650	3.6805	-1.181%	1,233	+40.198%
2022-11-17	3.6705	3.7275	3.6705	3.7245	-0.268%	1,853	+38.542%
2022-11-16	3.7520	3.7520	3.7520	3.7345	-17.219%	941	+38.171%
2022-11-15	4.5000	4.5000	4.5000	4.5113	+20.180%	38,700	+14.379%
2022-11-11	3.7440	3.7440	3.7440	3.7538	-9.782%	303	+37.461%
2022-11-04	4.1250	4.1250	4.1250	4.1608	+17.305%	25,727	+24.015%
2022-11-02	3.5455	3.5560	3.5365	3.5470	+3.066%	3,954	+45.475%
2022-10-28	3.4390	3.4390	3.4390	3.4415	-1.503%	6,958	+49.935%
2022-10-27	3.4755	3.4765	3.4755	3.4940	-14.373%	227	+47.682%
2022-10-26	4.0875	4.0875	4.0875	4.0805	+17.037%	4,272	+26.455%
2022-10-25	3.4920	3.4920	3.4685	3.4865	-0.641%	5,341	+47.999%
2022-10-24	3.4940	3.5035	3.4755	3.5090	-2.622%	6,899	+47.050%
2022-10-21	3.5885	3.5970	3.5885	3.6035	-10.833%	29,832	+43.194%
2022-10-18	4.0655	4.0655	4.0655	4.0413	+13.360%	252	+27.682%
2022-10-14	3.5505	3.5690	3.5505	3.5650	+1.077%	5,725	+44.741%
2022-10-13	3.5625	3.5625	3.4780	3.5270	-11.715%	7,726	+46.300%
2022-10-12	3.9795	3.9795	3.9795	3.9950	+11.111%	24,398	+29.161%
2022-10-11	3.5915	3.5940	3.5845	3.5955	-2.410%	2,829	+43.513%
2022-10-05	3.6765	3.7025	3.6765	3.6843	-12.117%	1,126	+40.054%
2022-10-04	4.1395	4.1395	4.1395	4.1923	+3.353%	14,700	+23.083%
2022-10-03	3.9965	4.0065	3.9965	4.0563	+11.590%	34,172	+27.210%
2022-09-29	3.6875	3.6875	3.6875	3.6350	-4.009%	2,147	+41.953%
2022-09-28	3.7545	3.8000	3.7305	3.7868	-7.870%	45,868	+36.263%
2022-09-23	4.1385	4.1385	4.1385	4.1103	+8.572%	11,457	+25.538%
2022-09-20	3.7685	3.7690	3.7685	3.7858	-0.395%	2,821	+36.299%
2022-09-15	3.8030	3.8030	3.8030	3.8008	-0.393%	176	+35.761%
2022-09-09	3.8010	3.8060	3.8010	3.8158	-12.498%	16,161	+35.227%
2022-09-08	4.3670	4.3670	4.3670	4.3608	+15.548%	3,052	+18.327%
2022-09-06	3.7700	3.7700	3.7700	3.7740	-2.012%	1,810	+36.725%
2022-08-31	3.8415	3.8415	3.8415	3.8515	+0.044%	1,093	+33.974%
2022-08-26	3.8385	3.8385	3.8385	3.8498	+0.491%	542	+34.033%
2022-08-19	3.8210	3.8210	3.8210	3.8310	+0.301%	56	+34.691%
2022-08-18	3.8225	3.8225	3.8010	3.8195	-1.427%	6,645	+35.096%
2022-08-15	3.8610	3.8610	3.8475	3.8748	+0.272%	11,697	+33.168%
2022-08-12	3.8360	3.8540	3.8360	3.8643	+2.154%	1,715	+33.530%
2022-08-09	3.7995	3.7995	3.7620	3.7828	-0.013%	12,427	+36.407%
2022-08-08	3.7750	3.7750	3.7750	3.7833	-16.947%	1,518	+36.389%
2022-08-05	4.5725	4.5725	4.5725	4.5553	+21.914%	1,353	+13.275%
2022-08-03	3.7225	3.7315	3.7200	3.7365	+0.403%	4,332	+38.097%
2022-08-02	3.6935	3.6935	3.6915	3.7215	-0.720%	8,411	+38.654%
2022-07-29	3.7590	3.7610	3.7540	3.7485	-18.143%	3,486	+37.655%
2022-07-28	4.5530	4.5530	4.5530	4.5793	+21.419%	7,933	+12.681%
2022-07-25	3.7580	3.7580	3.7580	3.7715	-0.535%	3,450	+36.816%
2022-07-22	3.8220	3.8220	3.7725	3.7918	-0.673%	5,784	+36.083%
2022-07-21	3.8135	3.8135	3.8100	3.8175	+0.461%	1,682	+35.167%
2022-07-20	3.7795	3.7795	3.7795	3.8000	+0.596%	3,311	+35.789%
2022-07-19	3.7485	3.7655	3.7485	3.7775	+0.372%	10,954	+36.598%
2022-07-18	3.7600	3.7600	3.7460	3.7635	+0.339%	9,582	+37.106%
2022-07-15	3.7260	3.7350	3.7260	3.7508	+0.128%	2,647	+37.571%
2022-07-14	3.7420	3.7420	3.7415	3.7460	-0.141%	2,538	+37.747%
2022-07-13	3.7280	3.7470	3.7280	3.7513	-2.622%	760	+37.552%
2022-07-08	3.8260	3.8260	3.8260	3.8523	-16.689%	1,270	+33.946%
2022-07-07	4.6005	4.6005	4.6005	4.6240	+21.915%	4,979	+11.592%
2022-07-06	3.8120	3.8120	3.7760	3.7928	+0.344%	5,920	+36.047%
2022-07-05	3.7580	3.7580	3.7580	3.7798	-1.742%	80	+36.515%
2022-06-29	3.8280	3.8445	3.8255	3.8468	-18.738%	25,041	+34.137%
2022-06-28	4.7510	4.7510	4.7510	4.7338	-0.567%	24,479	+9.003%
2022-06-27	4.7680	4.7685	4.7645	4.7608	+0.263%	111,635	+8.385%
2022-06-24	4.7225	4.7225	4.7225	4.7483	+25.467%	651	+8.670%
2022-06-22	3.7650	3.8025	3.7650	3.7845	-2.154%	5,895	+36.346%
2022-06-21	3.8495	3.8495	3.8495	3.8678	+0.619%	2,050	+33.409%
2022-06-17	3.8680	3.8680	3.8245	3.8440	+1.203%	4,816	+34.235%
2022-06-16	3.8440	3.8480	3.7900	3.7983	-4.481%	5,748	+35.850%
2022-06-14	3.9175	3.9620	3.9175	3.9765	+1.706%	3,485	+29.762%
2022-06-13	3.9010	3.9010	3.9010	3.9098	-2.620%	1,495	+31.976%
2022-06-08	4.0055	4.0055	4.0040	4.0150	-0.107%	1,176	+28.518%
2022-06-01	4.0410	4.0480	4.0305	4.0193	-20.677%	2,845	+28.381%
2022-05-30	5.0680	5.0680	5.0520	5.0670	+28.003%	42,470	+1.835%
2022-05-27	3.9220	3.9575	3.9215	3.9585	+1.971%	50,491	+30.352%
2022-05-24	3.8730	3.9090	3.8730	3.8820	-1.547%	2,249	+32.921%
2022-05-23	3.9210	3.9405	3.9160	3.9430	-0.063%	27,667	+30.865%
2022-05-20	3.9930	3.9930	3.9715	3.9455	-21.248%	5,044	+30.782%
2022-05-17	5.0100	5.0100	5.0100	5.0100	+1.943%	12,689	+2.994%
2022-05-16	4.9105	4.9125	4.9105	4.9145	-0.290%	4,445	+4.995%
2022-05-13	4.9055	4.9055	4.9025	4.9288	+1.793%	11,896	+4.691%
2022-05-12	4.8205	4.8210	4.8205	4.8420	-1.481%	26,350	+6.568%
2022-05-11	4.9195	4.9195	4.9115	4.9148	+24.789%	15,034	+4.989%

.dark-mode .tz0Y8m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tz0Y8m{ color: #333333; background-color: white; border: 2px solid #333333; }FEMEFIDELITY EM QUAL INCOME UCITS ETF - INCstock LSE

FEME
FIDELITY EM QUAL INCOME UCITS ETF - INC
stock LSE