Dark

FREM
FRANKLIN EM MULTIFACTOR EQUITY UCITS ETF
stock LSE

Inactive

Aug 1, 2024

27.35USD-0.942%(-0.26)428

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	27.7600	27.7600	27.7600	27.3500	-0.942%	428	0.000%
2024-07-31	27.2600	27.6100	27.2600	27.6100	+1.769%	6,872	-0.942%
2024-07-30	27.2600	27.2600	27.2600	27.1300	-0.586%	1	+0.811%
2024-07-29	27.5000	27.5000	27.2000	27.2900	-0.872%	42	+0.220%
2024-07-19	27.6700	27.6700	27.6700	27.5300	-0.971%	7	-0.654%
2024-07-18	28.0900	28.0900	27.7500	27.8000	-0.643%	1,543	-1.619%
2024-07-17	28.0100	28.0100	27.9100	27.9800	-0.569%	481	-2.252%
2024-07-16	28.0200	28.0200	28.0200	28.1400	-0.106%	423	-2.807%
2024-07-15	28.0100	28.0100	28.0100	28.1700	+1.258%	200	-2.911%
2024-07-10	27.9000	27.9000	27.9000	27.8200	+0.361%	292	-1.689%
2024-07-09	27.6700	27.6700	27.6700	27.7200	-0.216%	26	-1.335%
2024-07-05	27.6400	27.6400	27.5400	27.7800	-0.108%	7,437	-1.548%
2024-07-03	27.9100	27.9100	27.9100	27.8100	+1.385%	15	-1.654%
2024-07-01	27.4100	27.4100	27.4100	27.4300	+0.036%	1	-0.292%
2024-06-28	27.6600	27.6600	27.5000	27.4200	+0.366%	393	-0.255%
2024-06-25	27.2500	27.2500	27.2500	27.3200	-0.763%	600	+0.110%
2024-06-24	27.4900	27.4900	27.4900	27.5300	+0.695%	121	-0.654%
2024-06-18	27.2600	27.2600	27.2500	27.3400	+1.147%	822	+0.037%
2024-06-14	27.3200	27.5000	27.0500	27.0300	-1.134%	168	+1.184%
2024-06-12	27.3200	27.3700	27.3200	27.3400	+0.404%	1,885	+0.037%
2024-06-10	27.1300	27.1300	27.1300	27.2300	-0.147%	266	+0.441%
2024-06-07	27.2000	27.2000	27.2000	27.2700	+0.184%	74	+0.293%
2024-06-05	27.2400	27.2400	27.2400	27.2200	+0.480%	89	+0.478%
2024-06-04	27.0900	27.0900	27.0900	27.0900	-1.059%	2	+0.960%
2024-06-03	27.4500	27.4500	27.4500	27.3800	-0.761%	49	-0.110%
2024-05-29	27.8300	27.9000	27.8300	27.5900	-1.288%	1,508	-0.870%
2024-05-28	27.7400	28.0100	27.7400	27.9500	+0.215%	5	-2.147%
2024-05-24	27.8200	27.8200	27.8200	27.8900	-0.570%	1	-1.936%
2024-05-21	27.9900	27.9900	27.9900	28.0500	+0.574%	15	-2.496%
2024-05-15	27.7500	27.7500	27.7500	27.8900	+1.124%	119	-1.936%
2024-05-13	27.6200	27.6200	27.6200	27.5800	+0.291%	8	-0.834%
2024-05-10	27.2400	27.5400	27.2400	27.5000	+0.659%	523	-0.545%
2024-05-09	27.3700	27.3700	27.3700	27.3200	+0.110%	226	+0.110%
2024-05-08	27.3300	27.3300	27.3100	27.2900	+0.405%	470	+0.220%
2024-05-07	27.0400	27.4400	27.0200	27.1800	+1.305%	1,968	+0.625%
2024-05-02	26.6600	26.6600	26.6600	26.8300	+1.398%	1	+1.938%
2024-05-01	26.5600	26.5600	26.5600	26.4600	-0.339%	16	+3.364%
2024-04-30	26.6400	26.6400	26.6400	26.5500	+0.189%	400	+3.013%
2024-04-26	26.2400	26.6300	26.1200	26.5000	+1.494%	25	+3.208%
2024-04-25	26.2400	26.2400	26.2400	26.1100	-0.077%	1,497	+4.749%
2024-04-23	26.0900	26.0900	26.0900	26.1300	+0.077%	485	+4.669%
2024-04-22	26.1000	26.1000	26.1000	26.1100	+0.423%	1	+4.749%
2024-04-18	26.1600	26.2500	25.9900	26.0000	+0.619%	209	+5.192%
2024-04-17	25.6100	26.0000	25.6100	25.8400	-0.174%	130	+5.844%
2024-04-16	25.7300	25.7300	25.7300	25.8850	-1.876%	99	+5.660%
2024-04-10	26.2900	26.2900	26.2900	26.3800	-1.549%	256	+3.677%
2024-04-08	26.7300	26.7300	26.7300	26.7950	+0.243%	9	+2.071%
2024-04-04	26.6600	26.6600	26.6600	26.7300	+0.925%	1	+2.319%
2024-04-03	26.6900	26.6900	26.6900	26.4850	+0.379%	1	+3.266%
2024-03-26	26.5600	26.5600	26.5600	26.3850	-0.509%	41	+3.657%
2024-03-25	26.6000	26.6000	26.6000	26.5200	+25.242%	1,200	+3.130%
2024-03-21	21.0900	21.2000	21.0900	21.1750	+2.245%	946	+29.162%
2024-03-19	20.7400	20.7400	20.7400	20.7100	-0.767%	160	+32.062%
2024-03-18	21.0700	21.0700	21.0700	20.8700	+0.120%	1	+31.049%
2024-03-15	20.8600	20.8950	20.8200	20.8450	-22.060%	2,966	+31.207%
2024-03-13	26.8600	26.8600	26.8600	26.7450	-0.428%	28	+2.262%
2024-03-11	26.8600	26.8600	26.8600	26.8600	-0.037%	140	+1.824%
2024-03-08	26.9100	26.9100	26.9100	26.8700	+2.303%	423	+1.786%
2024-03-05	26.3200	26.3200	26.3200	26.2650	+27.531%	120	+4.131%
2024-02-28	20.7050	20.7050	20.7050	20.5950	-1.081%	156	+32.799%
2024-02-27	20.9500	20.9500	20.8900	20.8200	+0.168%	134	+31.364%
2024-02-26	20.9700	20.9700	20.9700	20.7850	-0.467%	37	+31.585%
2024-02-23	20.8700	20.9750	20.8700	20.8825	-0.096%	1,218	+30.971%
2024-02-22	20.8950	20.8950	20.8950	20.9025	-20.447%	469	+30.846%
2024-02-21	26.3600	26.3600	26.3600	26.2750	-0.266%	423	+4.091%
2024-02-20	25.9900	26.3000	25.9900	26.3450	+0.611%	263	+3.815%
2024-02-19	26.4700	26.4700	26.4700	26.1850	+0.383%	20	+4.449%
2024-02-16	26.1800	26.1800	26.1800	26.0850	+0.617%	63	+4.850%
2024-02-15	25.8500	25.8500	25.8500	25.9250	+26.171%	5	+5.497%
2024-02-14	20.5850	20.5850	20.5850	20.5475	-19.830%	21	+33.106%
2024-02-13	25.6000	25.6000	25.6000	25.6300	+23.518%	108	+6.711%
2024-02-12	20.7050	20.7050	20.7050	20.7500	+1.816%	433	+31.807%
2024-02-09	20.4250	20.4250	20.4250	20.3800	-0.779%	1,001	+34.200%
2024-02-07	20.5500	20.5500	20.5500	20.5400	-0.436%	72	+33.155%
2024-02-06	20.6300	20.6300	20.6300	20.6300	-18.651%	307	+32.574%
2024-02-05	25.3100	25.3100	25.3100	25.3600	+26.768%	385	+7.847%
2024-02-01	20.1000	20.1000	20.0700	20.0050	+0.339%	167	+36.716%
2024-01-26	19.8750	19.8750	19.8750	19.9375	+3.343%	29	+37.179%
2024-01-18	19.2200	19.2200	19.2200	19.2925	-2.205%	398	+41.765%
2024-01-15	19.7750	19.7750	19.7750	19.7275	-20.478%	71	+38.639%
2024-01-11	25.2100	25.2100	25.2100	24.8075	-0.780%	48	+10.249%
2024-01-10	24.9250	24.9350	24.9250	25.0025	+26.547%	68	+9.389%
2024-01-09	19.7100	19.7100	19.7100	19.7575	-0.428%	427	+38.428%
2024-01-08	19.5200	19.5200	19.5200	19.8425	-0.713%	91	+37.835%
2024-01-04	20.3500	20.3500	20.3500	19.9850	-21.008%	217	+36.853%
2024-01-03	25.3500	25.3500	25.3500	25.3000	+25.325%	9,710	+8.103%
2024-01-02	20.1250	20.1250	20.1250	20.1875	-0.037%	376	+35.480%
2023-12-28	19.9200	20.1450	19.9200	20.1950	-19.622%	624	+35.430%
2023-12-21	25.0300	25.0300	25.0300	25.1250	+28.025%	17	+8.856%
2023-12-18	19.8550	19.8550	19.6900	19.6250	-0.482%	93	+39.363%
2023-12-15	19.7700	19.7700	19.7700	19.7200	+0.689%	41	+38.692%
2023-12-14	19.3200	19.5450	19.3200	19.5850	-19.287%	21	+39.648%
2023-12-13	24.2000	24.2000	24.1950	24.2650	+25.498%	1,423	+12.714%
2023-12-08	19.4000	19.4000	19.4000	19.3350	-0.425%	62	+41.453%
2023-12-04	19.5400	19.5400	19.5400	19.4175	-0.982%	146	+40.852%
2023-12-01	19.4500	19.4500	19.4450	19.6100	-20.647%	5,555	+39.470%
2023-11-28	24.6400	24.6400	24.6400	24.7125	+0.939%	118	+10.673%
2023-11-27	24.2300	24.4100	24.2300	24.4825	-0.031%	2,095	+11.712%
2023-11-24	24.4350	24.4350	24.4350	24.4900	+0.782%	701	+11.678%
2023-11-16	24.5200	24.5200	24.5200	24.3000	+24.106%	80	+12.551%
2023-11-10	19.5800	19.5800	19.5800	19.5800	-18.007%	323	+39.683%
2023-11-09	23.8000	23.9550	23.8000	23.8800	-0.779%	860	+14.531%
2023-11-07	24.0000	24.0000	24.0000	24.0675	+25.761%	69	+13.639%
2023-11-01	19.1900	19.1900	19.1900	19.1375	-17.404%	93	+42.913%
2023-10-27	23.1150	23.1150	23.1150	23.1700	+21.436%	31	+18.041%
2023-10-26	18.7800	18.7800	18.7800	19.0800	-17.891%	20	+43.344%
2023-10-25	23.2550	23.2550	23.2550	23.2375	+1.121%	712	+17.698%
2023-10-23	23.3750	23.3750	22.9800	22.9800	-2.987%	2,268	+19.017%
2023-10-18	23.6500	23.6500	23.6500	23.6875	-0.588%	2,399	+15.462%
2023-10-17	23.8800	23.8800	23.8800	23.8275	+0.263%	1,766	+14.783%
2023-10-16	23.8800	23.8800	23.8800	23.7650	-0.304%	1,207	+15.085%
2023-10-12	23.7750	23.7750	23.7700	23.8375	-0.718%	1,990	+14.735%
2023-10-11	24.0850	24.0850	23.9800	24.0100	+0.073%	508	+13.911%
2023-10-10	23.8800	23.9400	23.8650	23.9925	+2.128%	1,935	+13.994%
2023-10-09	23.4000	23.4000	23.4000	23.4925	+0.772%	13	+16.420%
2023-10-04	23.2100	23.2100	23.2100	23.3125	+18.338%	1	+17.319%
2023-09-29	19.7600	19.7600	19.7600	19.7000	-18.206%	501	+38.832%
2023-09-21	24.0000	24.0000	23.9950	24.0850	+21.888%	450	+13.556%
2023-09-20	19.5950	19.8400	19.5950	19.7600	0.000%	277	+38.411%
2023-09-15	19.7600	19.7600	19.7600	19.7600	+1.816%	66	+38.411%
2023-09-13	19.6100	19.6100	19.6100	19.4075	+0.336%	6	+40.925%
2023-09-11	18.9000	19.2750	18.9000	19.3425	-19.423%	85	+41.398%
2023-09-08	23.9850	23.9850	23.9050	24.0050	+24.734%	2,538	+13.935%
2023-09-07	19.1050	19.2900	19.1050	19.2450	-0.594%	526	+42.115%
2023-09-06	19.4850	19.4850	19.4050	19.3600	-19.718%	516	+41.271%
2023-09-05	24.1300	24.1300	24.1050	24.1150	+25.566%	1,193	+13.415%
2023-09-04	19.1200	19.2600	19.1200	19.2050	+0.300%	598	+42.411%
2023-09-01	19.0300	19.2050	19.0300	19.1475	-18.469%	405	+42.838%
2023-08-18	23.6350	23.6350	23.4350	23.4850	+25.404%	591	+16.457%
2023-08-15	18.7700	18.7700	18.7700	18.7275	-23.436%	105	+46.042%
2023-08-10	24.3700	24.3700	24.3700	24.4600	+28.551%	328	+11.815%
2023-08-09	19.3150	19.3150	19.3150	19.0275	-3.069%	21	+43.739%
2023-08-01	19.7000	19.7000	19.7000	19.6300	+1.526%	179	+39.328%
2023-07-25	19.5200	19.5200	19.5200	19.3350	+1.085%	442	+41.453%
2023-07-21	19.1850	19.1850	19.1850	19.1275	+2.068%	11	+42.988%
2023-07-18	18.9600	19.1850	18.7800	18.7400	-0.080%	142	+45.945%
2023-07-17	18.8350	18.8350	18.8350	18.7550	-0.345%	128	+45.828%
2023-07-12	18.7300	18.8850	18.7300	18.8200	-21.436%	90	+45.324%
2023-07-07	23.7950	24.0150	23.7950	23.9550	+1.537%	823	+14.172%
2023-07-06	24.1100	24.1100	24.1100	23.5925	+23.086%	400	+15.927%
2023-07-03	19.2500	19.2500	19.1450	19.1675	-20.069%	1,301	+42.689%
2023-06-30	23.8900	23.9300	23.8900	23.9800	+27.114%	3,882	+14.053%
2023-06-27	18.7450	18.7450	18.7450	18.8650	+0.520%	433	+44.977%
2023-06-26	19.0000	19.0000	18.9000	18.7675	-23.601%	65	+45.731%
2023-06-19	24.7400	24.7400	24.7400	24.5650	+1.174%	47	+11.337%
2023-06-12	24.1700	24.1700	24.1700	24.2800	+26.212%	423	+12.644%
2023-06-09	19.3400	19.3400	19.3100	19.2375	+0.182%	860	+42.170%
2023-06-05	19.2600	19.2600	19.2600	19.2025	-0.454%	277	+42.429%
2023-06-02	19.0750	19.0750	19.0750	19.2900	-18.115%	427	+41.783%
2023-06-01	23.3400	23.3400	23.3400	23.5575	+21.697%	80	+16.099%
2023-05-17	19.2850	19.2850	19.2850	19.3575	-20.331%	50	+41.289%
2023-05-16	24.2450	24.2450	24.2000	24.2975	-0.563%	480	+12.563%
2023-05-15	24.3150	24.3450	24.3150	24.4350	+25.163%	846	+11.930%
2023-05-10	19.5700	19.5700	19.5700	19.5225	-20.113%	795	+40.095%
2023-05-09	24.7050	24.7050	24.7050	24.4375	+25.691%	56	+11.918%
2023-05-05	19.4900	19.4900	19.4900	19.4425	-19.618%	217	+40.671%
2023-05-04	24.1700	24.1700	24.1550	24.1875	+1.203%	1,755	+13.075%
2023-05-02	23.8550	23.8550	23.8550	23.9000	+23.786%	44	+14.435%
2023-04-27	19.2150	19.3450	19.1650	19.3075	+0.208%	713	+41.655%
2023-04-26	19.4100	19.4100	19.2100	19.2675	-1.884%	1,559	+41.949%
2023-04-20	19.6600	19.6600	19.6600	19.6375	-0.431%	130	+39.274%
2023-04-17	19.7850	19.7850	19.7750	19.7225	+1.388%	831	+38.674%
2023-04-11	19.5600	19.5600	19.5050	19.4525	+2.140%	135	+40.599%
2023-03-22	19.0600	19.0600	19.0600	19.0450	-17.286%	100	+43.607%
2023-03-20	23.0250	23.0250	23.0250	23.0250	-0.733%	173	+18.784%
2023-03-15	23.1950	23.1950	23.1950	23.1950	+20.509%	86	+17.913%
2023-03-10	19.2950	19.2950	19.2500	19.2475	-1.484%	108	+42.096%
2023-03-09	19.6650	19.6650	19.6400	19.5375	+0.917%	580	+39.987%
2023-02-21	19.4900	19.4900	19.4900	19.3600	-1.187%	48	+41.271%
2023-02-20	19.5750	19.5750	19.5200	19.5925	-16.494%	565	+39.594%
2023-02-15	23.2600	23.2600	23.1150	23.4625	+20.321%	13,079	+16.569%
2023-02-09	19.6150	19.6150	19.5000	19.5000	-17.206%	45	+40.256%
2023-02-08	23.7700	23.7700	23.6450	23.5525	-2.170%	459	+16.124%
2023-02-03	24.3200	24.3200	24.3200	24.0750	-1.180%	2,370	+13.603%
2023-02-02	24.3150	24.3150	24.3150	24.3625	+23.464%	99	+12.263%
2023-02-01	19.7500	19.7500	19.7500	19.7325	-1.596%	573	+38.604%
2023-01-24	20.0350	20.0350	20.0350	20.0525	-19.029%	586	+36.392%
2023-01-23	24.7450	24.7600	24.6800	24.7650	+25.234%	2,744	+10.438%
2023-01-20	19.8750	19.8800	19.8750	19.7750	+0.970%	2,500	+38.306%
2023-01-19	19.5900	19.5900	19.5900	19.5850	-1.211%	11	+39.648%
2023-01-16	20.0350	20.0350	19.8950	19.8250	-18.306%	2,088	+37.957%
2023-01-13	24.1300	24.1300	24.1300	24.2675	+24.337%	2,487	+12.702%
2023-01-09	19.5550	19.5550	19.5550	19.5175	+2.199%	26	+40.131%
2023-01-04	19.0300	19.0300	19.0300	19.0975	+4.088%	609	+43.212%
2022-12-15	18.2650	18.2650	18.2650	18.3475	-1.145%	8	+49.067%
2022-12-13	18.5500	18.5500	18.5500	18.5600	-18.498%	19	+47.360%
2022-11-29	22.7000	22.7000	22.7000	22.7725	+0.143%	65	+20.101%
2022-11-24	22.7600	22.7600	22.7600	22.7400	+20.509%	100	+20.273%
2022-11-17	18.7400	18.7400	18.7400	18.8700	+4.427%	608	+44.939%
2022-10-28	18.1100	18.1100	18.1100	18.0700	-14.885%	622	+51.356%
2022-10-26	21.0700	21.0700	21.0700	21.2300	+12.328%	25	+28.827%
2022-10-21	18.8350	18.8350	18.8350	18.9000	-11.027%	1,118	+44.709%
2022-09-23	21.5050	21.5050	21.5050	21.2425	+10.566%	977	+28.751%
2022-09-22	19.2700	19.2700	19.2700	19.2125	-14.497%	25	+42.355%
2022-09-14	22.5350	22.5350	22.5350	22.4700	-0.685%	1	+21.718%
2022-09-09	22.6100	22.7300	22.6100	22.6250	+1.708%	2,650	+20.884%
2022-09-07	22.2500	22.2500	22.0800	22.2450	+14.458%	1,928	+22.949%
2022-09-02	19.4350	19.4350	19.4350	19.4350	+1.119%	31	+40.725%
2022-08-17	19.2200	19.2200	19.2200	19.2200	-0.130%	21	+42.300%
2022-08-15	19.1950	19.1950	19.1950	19.2450	+1.423%	921	+42.115%
2022-08-08	19.0000	19.0000	19.0000	18.9750	+2.665%	1	+44.137%
2022-07-19	18.4900	18.5000	18.4900	18.4825	-15.033%	41	+47.978%
2022-07-15	21.6500	21.6500	21.6500	21.7525	+18.769%	96	+25.733%
2022-07-14	18.2800	18.2800	18.2750	18.3150	-1.227%	46	+49.331%
2022-07-12	18.4900	18.4900	18.4900	18.5425	+0.230%	596	+47.499%
2022-07-05	18.4800	18.4800	18.4800	18.5000	-0.095%	58	+47.838%
2022-07-04	18.4950	18.4950	18.4950	18.5175	-0.121%	55	+47.698%
2022-06-30	18.5350	18.6000	18.5350	18.5400	-18.443%	69	+47.519%
2022-06-29	22.7950	22.7950	22.7950	22.7325	+22.070%	750	+20.312%
2022-06-27	18.7200	18.7200	18.7200	18.6225	+0.689%	1	+46.865%
2022-06-16	19.0750	19.0750	18.6500	18.4950	-20.417%	225	+47.878%
2022-06-15	23.3050	23.3050	23.3050	23.2400	-1.837%	114	+17.685%
2022-05-10	23.8600	23.8600	23.8600	23.6750	+20.239%	3,475	+15.523%
2022-05-06	19.6150	19.6150	19.6150	19.6900	-19.927%	1,063	+38.903%
2022-04-27	24.6800	24.6800	24.6800	24.5900	+24.412%	80	+11.224%
2022-04-20	19.9250	19.9250	19.9250	19.7650	-24.547%	85	+38.376%
2022-04-11	26.3300	26.3300	26.3300	26.1950	+30.113%	745	+4.409%
2022-04-06	20.3850	20.3850	20.3850	20.1325	+1.654%	231	+35.850%
2022-03-28	19.7900	19.9000	19.7900	19.8050	+0.228%	5,960	+38.096%
2022-03-25	19.7950	19.7950	19.7950	19.7600	+3.945%	19	+38.411%
2022-03-15	18.9100	18.9100	18.8650	19.0100	-25.172%	192	+43.872%
2022-03-10	25.7100	25.7100	25.5500	25.4050	+30.768%	196	+7.656%
2022-03-07	19.5150	19.5150	19.2800	19.4275	-28.404%	397	+40.780%
2022-03-01	27.0700	27.2700	27.0700	27.1350	-2.146%	4,840	+0.792%
2022-02-25	27.3100	27.3100	27.2800	27.7300	+38.287%	52	-1.370%
2022-02-24	20.1000	20.1000	19.9500	20.0525	-29.256%	6,246	+36.392%
2022-02-23	28.3500	28.3500	28.3500	28.3450	+33.388%	2,081	-3.510%
2022-02-14	21.3200	21.3200	21.3200	21.2500	-27.733%	9	+28.706%
2022-02-10	28.9500	28.9500	28.9500	29.4050	+3.121%	281	-6.989%
2022-02-07	28.4800	28.5500	28.4800	28.5150	+38.709%	320	-4.086%
2022-01-28	20.4900	20.4900	20.4900	20.5575	-26.842%	30	+33.041%
2022-01-24	28.1000	28.1000	28.1000	28.1000	-0.496%	250	-2.669%
2022-01-18	28.5100	28.5100	28.5100	28.2400	+34.765%	1,900	-3.152%
2022-01-13	21.0800	21.0800	21.0800	20.9550	-1.202%	706	+30.518%
2022-01-11	20.9800	20.9800	20.9800	21.2100	+1.641%	523	+28.949%
2022-01-10	20.9050	20.9050	20.9050	20.8675	-0.060%	31	+31.065%
2022-01-05	20.9250	20.9950	20.9200	20.8800	-24.757%	1,357	+30.987%
2021-12-21	27.7700	27.7700	27.7700	27.7500	+1.537%	239	-1.441%
2021-12-20	27.4200	27.4200	27.4200	27.3300	-0.073%	240	+0.073%
2021-12-15	27.7000	27.7000	27.7000	27.3500	+29.836%	1	0.000%
2021-12-10	21.0500	21.0500	21.0500	21.0650	+3.209%	29	+29.836%
2021-11-01	20.3300	20.3350	20.3300	20.4100	-26.238%	119	+34.003%
2021-10-29	27.7700	27.7700	27.7700	27.6700	+35.322%	100	-1.156%
2021-10-21	20.3650	20.3650	20.3650	20.4475	-27.722%	27	+33.757%
2021-10-18	28.1900	28.1900	28.1900	28.2900	+36.931%	1,200	-3.323%
2021-10-15	20.6950	20.6950	20.6950	20.6600	-26.660%	27	+32.381%
2021-10-14	28.1700	28.1700	28.1700	28.1700	+37.231%	2,171	-2.911%
2021-10-07	20.5650	20.5650	20.5650	20.5275	-25.920%	61	+33.236%
2021-10-05	27.5600	27.5600	27.5600	27.7100	+0.654%	5	-1.299%
2021-10-01	27.4600	27.4600	27.4600	27.5300	+0.310%	503	-0.654%
2021-09-29	27.4000	27.4000	27.4000	27.4450	+37.621%	47	-0.346%
2021-09-20	20.4400	20.4400	20.4400	19.9425	-1.165%	73	+37.144%
2021-09-17	20.4400	20.4400	20.4400	20.1775	-0.775%	73	+35.547%
2021-09-16	20.3600	20.3600	20.3600	20.3350	+0.086%	26	+34.497%
2021-08-31	20.3450	20.3450	20.3450	20.3175	-24.386%	147	+34.613%
2021-08-20	26.9000	26.9000	26.9000	26.8700	-2.149%	2	+1.786%
2021-08-18	27.5700	27.5700	27.5700	27.4600	-0.218%	2,231	-0.401%
2021-08-17	27.5700	27.5700	27.5700	27.5200	-0.181%	424	-0.618%
2021-08-10	27.6100	27.6100	27.6100	27.5700	-0.577%	700	-0.798%
2021-08-09	27.7300	27.7300	27.7300	27.7300	-0.609%	700	-1.370%
2021-08-05	27.9500	27.9500	27.9500	27.9000	+0.108%	2,233	-1.971%
2021-08-04	27.9500	27.9500	27.9500	27.8700	+0.541%	2,233	-1.866%
2021-08-02	27.7000	27.7000	27.7000	27.7200	+2.496%	641	-1.335%
2021-07-27	27.1500	27.3300	27.1500	27.0450	-1.296%	6,160	+1.128%
2021-07-26	27.4000	27.4000	27.2900	27.4000	+35.761%	400	-0.182%
2021-07-20	20.1550	20.1550	20.1450	20.1825	-27.583%	618	+35.513%
2021-07-16	28.0300	28.0300	28.0300	27.8700	-0.659%	170	-1.866%
2021-07-15	28.1100	28.1100	28.1100	28.0550	+0.845%	338	-2.513%
2021-07-09	27.6800	27.6800	27.6800	27.8200	-1.417%	800	-1.689%
2021-06-23	28.3700	28.3700	28.3700	28.2200	+0.534%	2,221	-3.083%
2021-06-18	28.4000	28.4000	28.4000	28.0700	-2.720%	75	-2.565%
2021-06-16	28.7800	28.7800	28.7800	28.8550	-0.791%	303	-5.216%
2021-06-10	29.0600	29.0600	29.0600	29.0850	+0.484%	120	-5.965%
2021-06-08	29.0600	29.0600	29.0600	28.9450	-0.344%	320	-5.510%
2021-06-07	29.2300	29.2300	29.2300	29.0450	-0.189%	146	-5.836%
2021-06-03	29.0700	29.0700	29.0700	29.1000	+0.727%	288	-6.014%
2021-05-28	28.7300	28.7300	28.7300	28.8900	+2.995%	62	-5.331%
2021-05-21	28.1200	28.1200	28.1200	28.0500	+0.214%	740	-2.496%
2021-05-17	27.9800	27.9800	27.9700	27.9900	+1.230%	6,807	-2.287%
2021-05-12	27.8000	27.8000	27.8000	27.6500	-1.776%	5,600	-1.085%
2021-05-11	28.2000	28.2000	28.2000	28.1500	-0.600%	600	-2.842%
2021-05-10	28.4300	28.4300	28.4300	28.3200	+1.651%	230	-3.425%
2021-05-05	27.7900	27.7900	27.7900	27.8600	+1.199%	746	-1.831%
2021-05-04	27.8500	27.8500	27.8500	27.5300	-1.255%	15	-0.654%
2021-04-21	27.8600	27.8600	27.8600	27.8800	-0.429%	2,257	-1.901%
2021-04-16	28.0600	28.0600	28.0600	28.0000	+0.575%	1,400	-2.321%
2021-04-08	27.9500	27.9500	27.9500	27.8400	+0.870%	560	-1.760%
2021-04-07	27.5900	27.5900	27.5900	27.6000	+0.840%	2,246	-0.906%
2021-03-30	27.3300	27.3300	27.3300	27.3700	+0.256%	200	-0.073%
2021-03-29	27.3200	27.3200	27.3200	27.3000	+0.850%	2,278	+0.183%
2021-03-26	27.1600	27.1600	27.1600	27.0700	+0.408%	2,303	+1.034%
2021-03-24	26.9100	26.9100	26.9100	26.9600	-2.070%	2,281	+1.447%
2021-03-18	27.5500	27.6000	27.5500	27.5300	+0.109%	513	-0.654%
2021-03-17	27.6600	27.6600	27.6500	27.5000	-1.204%	620	-0.545%
2021-03-16	27.8500	27.8500	27.8500	27.8350	+0.614%	4,520	-1.742%
2021-03-15	27.6400	27.6400	27.6400	27.6650	+0.436%	2,266	-1.139%
2021-03-12	27.4300	27.4300	27.4300	27.5450	+2.037%	121	-0.708%
2021-03-08	26.9900	27.0400	26.9900	26.9950	+40.581%	859	+1.315%
2021-02-26	19.3150	19.3150	19.3150	19.2025	-30.501%	2,321	+42.429%
2021-02-24	27.4400	27.4400	27.4400	27.6300	-0.054%	2,294	-1.013%
2021-02-23	27.6400	27.6450	27.6400	27.6450	+0.091%	2	-1.067%
2021-02-08	27.6700	27.6700	27.6700	27.6200	+2.429%	876	-0.978%
2021-01-27	26.8800	26.8800	26.8800	26.9650	-0.791%	2,755	+1.428%
2021-01-25	27.2800	27.2800	27.2800	27.1800	-0.129%	900	+0.625%
2021-01-22	27.0900	27.0900	27.0900	27.2150	-1.054%	120	+0.496%
2021-01-21	27.5700	27.5700	27.5700	27.5050	+0.328%	2,301	-0.564%
2021-01-20	27.4500	27.4500	27.4500	27.4150	+0.513%	2,309	-0.237%
2021-01-15	27.4900	27.4900	27.4900	27.2750	-0.926%	330	+0.275%
2021-01-13	27.4500	27.4500	27.4300	27.5300	+1.699%	6,957	-0.654%
2021-01-07	27.0600	27.0600	27.0600	27.0700	+2.693%	2,393	+1.034%
2020-12-30	26.3600	26.3600	26.3600	26.3600	+0.572%	859	+3.756%
2020-12-29	26.1100	26.1100	26.1100	26.2100	+2.163%	250	+4.349%
2020-12-23	25.6600	25.6600	25.6600	25.6550	+0.509%	2,489	+6.607%
2020-12-22	25.5100	25.5100	25.5100	25.5250	-0.254%	2,429	+7.150%
2020-12-21	25.5600	25.5700	25.5400	25.5900	-1.822%	9,856	+6.878%
2020-12-17	25.9600	26.0200	25.9600	26.0650	+0.988%	4,942	+4.930%
2020-12-16	25.6500	25.8100	25.6500	25.8100	+0.214%	1,259	+5.967%
2020-12-10	25.6400	25.6400	25.6400	25.7550	+2.223%	2,472	+6.193%
2020-12-01	24.9800	25.1950	24.9800	25.1950	+33.219%	25	+8.553%
2020-11-27	18.8750	18.8750	18.8750	18.9125	+1.272%	1	+44.613%
2020-11-24	18.6350	18.6350	18.6350	18.6750	+0.121%	604	+46.452%
2020-11-19	18.6550	18.6550	18.6550	18.6525	-0.626%	2,122	+46.629%
2020-11-16	18.7850	18.7850	18.7850	18.7700	-22.987%	312	+45.711%
2020-11-13	24.3950	24.3950	24.3725	24.3725	+30.719%	13	+12.217%
2020-11-09	18.2600	18.2600	18.2600	18.6450	-21.742%	2,610	+46.688%
2020-11-06	23.7500	23.8250	23.7500	23.8250	-0.105%	3,037	+14.795%
2020-11-05	23.8950	23.8950	23.8500	23.8500	+1.338%	2,656	+14.675%
2020-11-04	23.1550	23.5350	23.1550	23.5350	+2.093%	430	+16.210%
2020-11-03	23.0300	23.0525	23.0300	23.0525	+28.911%	33	+18.642%
2020-10-16	17.9500	17.9500	17.9500	17.8825	-23.424%	2,661	+52.943%
2020-10-09	23.2100	23.3525	23.2100	23.3525	+1.444%	2,667	+17.118%
2020-10-07	22.9750	23.0200	22.9750	23.0200	+0.821%	2,032	+18.810%
2020-10-02	22.8450	22.8450	22.8325	22.8325	-2.768%	76	+19.785%
2020-09-16	23.4050	23.4825	23.4050	23.4825	-0.032%	752	+16.470%
2020-09-15	23.4300	23.4900	23.4300	23.4900	+2.097%	238	+16.433%
2020-09-07	22.9900	23.0075	22.9900	23.0075	-0.872%	2,675	+18.874%
2020-09-02	23.4700	23.4700	23.2100	23.2100	-0.557%	95	+17.837%
2020-09-01	23.3600	23.3600	23.3400	23.3400	-0.723%	113	+17.181%
2020-08-26	23.4850	23.5100	23.4850	23.5100	+1.643%	47	+16.333%
2020-08-20	23.2000	23.2000	23.0700	23.1300	-2.075%	2,687	+18.245%
2020-08-18	23.6700	23.6700	23.6200	23.6200	+30.012%	2,230	+15.792%
2020-08-17	18.1900	18.1900	18.1900	18.1675	-22.724%	1,490	+50.544%
2020-08-11	23.4700	23.5100	23.4700	23.5100	+1.841%	2,653	+16.333%
2020-08-03	23.0850	23.0850	23.0850	23.0850	+1.428%	96	+18.475%
2020-07-10	22.6150	22.7600	22.6150	22.7600	-1.483%	2,500	+20.167%
2020-07-06	22.9600	23.1025	22.9600	23.1025	+28.276%	2,619	+18.385%
2020-07-03	17.9700	17.9700	17.9700	18.0100	+2.446%	535	+51.860%
2020-07-01	17.7150	17.7150	17.7150	17.5800	-19.496%	2,717	+55.575%
2020-06-24	22.0300	22.0300	21.8375	21.8375	+25.485%	210	+25.243%
2020-06-17	17.4550	17.4550	17.4550	17.4025	-20.007%	200	+57.161%
2020-06-11	21.9650	21.9650	21.7550	21.7550	+24.048%	2,140	+25.718%
2020-06-10	17.6100	17.6100	17.5850	17.5375	+0.487%	7,174	+55.952%
2020-06-04	17.4950	17.4950	17.4950	17.4525	-22.061%	3,605	+56.711%
2020-06-03	22.2650	22.3925	22.2650	22.3925	+5.775%	45	+22.139%
2020-05-26	21.1750	21.1750	21.1450	21.1700	+5.206%	10,949	+29.192%
2020-05-14	19.9300	20.1225	19.9300	20.1225	-1.130%	24	+35.918%
2020-05-13	20.4900	20.4900	20.3525	20.3525	+23.968%	104	+34.382%
2020-05-07	16.4350	16.4450	16.4350	16.4175	-18.178%	2,500	+66.591%
2020-05-06	20.3800	20.3800	20.0650	20.0650	+22.665%	215	+36.307%
2020-05-05	16.3650	16.3650	16.3450	16.3575	-20.227%	1,000	+67.202%
2020-04-28	20.3250	20.6200	20.3200	20.5050	+25.375%	7,104	+33.382%
2020-04-27	17.0000	17.0000	16.4250	16.3550	-16.042%	60	+67.227%
2020-04-21	19.6800	19.6800	19.4800	19.4800	+20.303%	51	+40.400%
2020-04-20	16.2500	16.2500	16.1300	16.1925	-1.715%	828	+68.905%
2020-04-07	16.7150	16.7150	16.7150	16.4750	-16.887%	1,900	+66.009%
2020-04-06	19.6900	19.8225	19.6900	19.8225	+3.444%	100	+37.975%
2020-04-02	19.0000	19.1625	19.0000	19.1625	-1.919%	80	+42.727%
2020-03-31	19.5450	19.5850	19.5375	19.5375	+27.135%	198	+39.987%
2020-03-30	15.2350	15.2350	15.2350	15.3675	+1.469%	193	+77.973%
2020-03-27	15.7100	15.7100	15.5000	15.1450	-23.083%	5,580	+80.588%

.dark-mode .l5GxYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5GxYF{ color: #333333; background-color: white; border: 2px solid #333333; }FREMFRANKLIN EM MULTIFACTOR EQUITY UCITS ETFstock LSE

FREM
FRANKLIN EM MULTIFACTOR EQUITY UCITS ETF
stock LSE