Dark

FSED
FIDELITY ESG USD EM BOND UCITS ETF INC
stock LSE

Inactive

Aug 1, 2024

3.13GBP+1.954%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	3.1300	3.1300	3.1300	3.13000	+1.954%	1	0.000%
2024-07-16	3.0700	3.0700	3.0600	3.07000	+0.327%	418	+1.954%
2024-07-15	3.0600	3.0600	3.0600	3.06000	-0.649%	2	+2.288%
2024-07-09	3.0800	3.0900	3.0800	3.08000	+0.326%	4	+1.623%
2024-07-08	3.0800	3.0800	3.0800	3.07000	0.000%	294	+1.954%
2024-07-04	3.0800	3.0800	3.0800	3.07000	0.000%	7	+1.954%
2024-07-03	3.0700	3.0800	3.0700	3.07000	-0.325%	483	+1.954%
2024-07-01	3.1000	3.1000	3.0900	3.08000	+0.984%	10	+1.623%
2024-06-07	3.0400	3.0400	3.0400	3.05000	0.000%	279	+2.623%
2024-05-31	3.0500	3.0500	3.0500	3.05000	+0.329%	390	+2.623%
2024-05-29	3.0200	3.0200	3.0200	3.04000	-0.328%	208	+2.961%
2024-05-24	3.0700	3.0700	3.0700	3.05000	-0.327%	13	+2.623%
2024-05-23	3.0800	3.0800	3.0600	3.06000	-0.649%	2,736	+2.288%
2024-05-17	3.0800	3.0800	3.0800	3.08000	-1.911%	10	+1.623%
2024-05-15	3.1300	3.1300	3.1300	3.14000	-0.317%	22	-0.318%
2024-05-09	3.1500	3.1500	3.1400	3.15000	-0.631%	9	-0.635%
2024-05-08	3.1600	3.1700	3.1600	3.17000	+1.929%	156	-1.262%
2024-05-01	3.1000	3.1000	3.1000	3.11000	0.000%	27	+0.643%
2024-04-29	3.1200	3.1200	3.1200	3.11000	-0.321%	5	+0.643%
2024-04-26	3.1300	3.1300	3.1300	3.12000	-0.319%	36	+0.321%
2024-04-18	3.1300	3.1300	3.1300	3.13000	+0.708%	1	0.000%
2024-04-16	3.1080	3.1080	3.1080	3.10800	-1.404%	4	+0.708%
2024-04-10	3.1185	3.1185	3.1185	3.15225	+0.655%	4	-0.706%
2024-04-09	3.1430	3.1430	3.1430	3.13175	-0.048%	8	-0.056%
2024-04-02	3.1310	3.1710	3.1310	3.13325	+2.034%	637	-0.104%
2024-02-20	3.0760	3.0760	3.0715	3.07080	-0.534%	8,762	+1.928%
2024-02-19	3.0895	3.0895	3.0895	3.08730	-21.777%	4	+1.383%
2024-02-15	3.9595	3.9595	3.9595	3.94680	+26.217%	300	-20.695%
2024-02-09	3.1270	3.1270	3.1270	3.12700	+0.392%	4,360	+0.096%
2024-01-29	3.1110	3.1110	3.0995	3.11480	+0.542%	4	+0.488%
2024-01-25	3.0935	3.0935	3.0935	3.09800	-0.290%	1	+1.033%
2024-01-19	3.1035	3.1035	3.1035	3.10700	-21.252%	19	+0.740%
2024-01-16	3.9455	3.9455	3.9455	3.94550	+0.356%	150	-20.669%
2024-01-09	3.9315	3.9315	3.9315	3.93150	+25.756%	150	-20.387%
2024-01-03	3.1480	3.1505	3.1445	3.12630	-0.737%	31	+0.118%
2023-12-27	3.1335	3.1550	3.0685	3.14950	-21.455%	316	-0.619%
2023-12-21	4.0180	4.0180	4.0180	4.00980	+28.404%	5	-21.941%
2023-12-14	3.1310	3.1350	3.1310	3.12280	+1.853%	3,828	+0.231%
2023-12-04	3.0415	3.0600	3.0410	3.06600	+0.640%	38	+2.087%
2023-12-01	3.0365	3.0365	3.0365	3.04650	+0.230%	9	+2.741%
2023-11-29	3.0235	3.0235	3.0235	3.03950	-20.034%	68	+2.977%
2023-11-22	3.8195	3.8195	3.8195	3.80100	-0.026%	184	-17.653%
2023-11-14	3.8020	3.8020	3.8020	3.80200	+0.961%	868	-17.675%
2023-11-13	3.7735	3.7735	3.7735	3.76580	+21.575%	11,276	-16.884%
2023-11-10	3.0895	3.0895	3.0895	3.09750	+0.201%	10	+1.049%
2023-11-09	3.0785	3.0785	3.0785	3.09130	+0.113%	1	+1.252%
2023-11-07	3.0855	3.0890	3.0855	3.08780	-19.163%	33,605	+1.367%
2023-11-03	3.7975	3.7980	3.7975	3.81980	+25.363%	38,456	-18.059%
2023-10-30	3.0560	3.0560	3.0560	3.04700	+0.601%	1	+2.724%
2023-10-18	3.0170	3.0170	3.0170	3.02880	-18.526%	1	+3.341%
2023-10-16	3.7320	3.7320	3.7320	3.71750	-0.308%	131	-15.804%
2023-10-10	3.7205	3.7205	3.7205	3.72900	+1.221%	30,000	-16.063%
2023-10-06	3.6815	3.6815	3.6815	3.68400	+21.005%	30,000	-15.038%
2023-10-05	3.0410	3.0410	3.0410	3.04450	+0.171%	61	+2.808%
2023-10-04	3.0445	3.0445	3.0330	3.03930	-18.757%	14,669	+2.984%
2023-09-28	3.7470	3.7470	3.7470	3.74100	+20.471%	30,000	-16.333%
2023-09-27	3.1110	3.1110	3.1110	3.10530	+0.219%	28,002	+0.795%
2023-09-21	3.1030	3.1030	3.1030	3.09850	+1.414%	28,014	+1.017%
2023-09-05	3.0635	3.0635	3.0635	3.05530	-0.505%	28,023	+2.445%
2023-09-01	3.0740	3.0740	3.0740	3.07080	+0.304%	423	+1.928%
2023-08-29	3.0665	3.0785	3.0610	3.06150	-19.317%	28,150	+2.237%
2023-08-21	3.7945	3.7945	3.7945	3.79450	-2.505%	276	-17.512%
2023-08-15	3.9070	3.9070	3.9070	3.89200	-2.615%	30,000	-19.579%
2023-07-31	3.9910	3.9910	3.9910	3.99650	+0.470%	30,001	-21.681%
2023-07-27	3.9965	3.9965	3.9965	3.97780	+0.138%	250	-21.313%
2023-07-20	3.9850	3.9850	3.9850	3.97230	+27.809%	30,018	-21.204%
2023-07-19	3.0850	3.0850	3.0850	3.10800	-21.456%	28,000	+0.708%
2023-07-17	3.9570	3.9570	3.9570	3.95700	-0.548%	1,790	-20.900%
2023-07-13	3.8900	3.8900	3.8900	3.97880	+31.344%	1,916,581	-21.333%
2023-07-10	3.0305	3.0305	3.0305	3.02930	-2.839%	1,872	+3.324%
2023-05-22	3.1220	3.1220	3.1220	3.11780	-21.758%	28,000	+0.391%
2023-05-12	3.9965	3.9965	3.9965	3.98480	+1.150%	50	-21.452%
2023-04-20	3.9555	3.9555	3.9555	3.93950	+23.592%	150	-20.548%
2023-04-11	3.1970	3.1970	3.1970	3.18750	-19.767%	1,872	-1.804%
2023-04-05	3.9785	3.9785	3.9785	3.97280	+0.914%	173	-21.214%
2023-03-27	3.9255	3.9255	3.9255	3.93680	+21.739%	30,011	-20.494%
2023-03-06	3.2385	3.2385	3.2385	3.23380	-16.092%	10	-3.210%
2023-03-03	3.8540	3.8540	3.8540	3.85400	+0.052%	433,353	-18.786%
2023-02-21	3.8970	3.8970	3.8970	3.85200	+18.841%	27,000	-18.744%
2023-02-20	3.2435	3.2435	3.2435	3.24130	-18.197%	25,000	-3.434%
2023-02-14	3.9790	3.9790	3.9790	3.96230	+18.049%	28,674	-21.005%
2023-02-06	3.3770	3.3770	3.3770	3.35650	-16.729%	25,000	-6.748%
2023-01-30	4.0555	4.0555	4.0555	4.03080	+23.161%	25,002	-22.348%
2023-01-18	3.2655	3.2655	3.2655	3.27280	-16.638%	25,000	-4.363%
2022-12-20	3.9465	3.9465	3.9465	3.92600	+20.696%	25,000	-20.275%
2022-12-19	3.2540	3.2540	3.2540	3.25280	-17.776%	25,000	-3.775%
2022-12-16	3.9560	3.9560	3.9560	3.95600	+21.723%	2,481,780	-20.880%
2022-12-07	3.2450	3.2450	3.2450	3.25000	+0.083%	25,000	-3.692%
2022-12-05	3.2465	3.2465	3.2465	3.24730	+0.092%	25,000	-3.612%
2022-11-17	3.2365	3.2365	3.2340	3.24430	-16.337%	56,656	-3.523%
2022-11-11	3.8835	3.8835	3.8835	3.87780	+18.395%	25,001	-19.284%
2022-11-10	3.2705	3.2705	3.2705	3.27530	-12.002%	25,000	-4.436%
2022-11-04	3.7195	3.7205	3.7195	3.72200	+0.581%	53,392	-15.905%
2022-11-01	3.7005	3.7005	3.7005	3.70050	+15.612%	1,854	-15.417%
2022-10-27	3.1895	3.1895	3.1895	3.20080	+0.260%	28,936	-2.212%
2022-10-24	3.1760	3.1915	3.1760	3.19250	-12.433%	87,114	-1.958%
2022-10-19	3.6405	3.6405	3.6350	3.64580	-0.088%	81,521	-14.148%
2022-10-18	3.6490	3.6490	3.6490	3.64900	+0.233%	23,330	-14.223%
2022-10-14	3.6385	3.6450	3.6385	3.64050	+9.423%	2,462,815	-14.023%
2022-10-07	3.3300	3.3300	3.3300	3.32700	+0.498%	28,142	-5.921%
2022-10-05	3.3420	3.3420	3.3420	3.31050	-12.502%	28,442	-5.452%
2022-10-04	3.7835	3.7835	3.7835	3.78350	+14.738%	2,891	-17.272%
2022-10-03	3.2975	3.2975	3.2975	3.29750	-10.199%	28,369	-5.080%
2022-09-29	3.6720	3.6720	3.6720	3.67200	+7.905%	503	-14.760%
2022-09-28	3.4030	3.4030	3.4030	3.40300	-9.993%	27,379	-8.022%
2022-09-23	3.7950	3.7950	3.7950	3.78080	+11.272%	27,531	-17.213%
2022-09-02	3.3820	3.3830	3.3790	3.39780	-13.750%	109,060	-7.882%
2022-08-30	3.9205	3.9205	3.9175	3.93950	-0.190%	225,922	-20.548%
2022-08-24	3.9640	3.9640	3.9640	3.94700	+18.305%	26,873	-20.699%
2022-08-23	3.3705	3.3705	3.3665	3.33630	-1.117%	81,582	-6.183%
2022-08-19	3.3850	3.3850	3.3850	3.37400	-16.876%	1,500	-7.232%
2022-08-12	4.0590	4.0590	4.0590	4.05900	+20.345%	2,501	-22.887%
2022-08-11	3.3615	3.3615	3.3615	3.37280	-0.331%	26,994	-7.199%
2022-08-09	3.3840	3.3840	3.3840	3.38400	-16.605%	26,804	-7.506%
2022-08-05	4.1035	4.1035	4.1035	4.05780	+5.540%	27,375	-22.865%
2022-07-19	3.8685	3.8685	3.8685	3.84480	+19.933%	19,172	-18.591%
2022-07-13	3.2120	3.2120	3.2120	3.20580	-16.862%	28,018	-2.364%
2022-07-12	3.8395	3.8400	3.8395	3.85600	-1.381%	48,003	-18.828%
2022-07-01	3.9475	3.9475	3.9475	3.91000	-0.529%	29,134	-19.949%
2022-06-24	3.9475	3.9475	3.9475	3.93080	+22.531%	28,778	-20.372%
2022-06-23	3.2210	3.2210	3.2210	3.20800	-1.604%	29,385	-2.431%
2022-06-15	3.2360	3.2360	3.2360	3.26030	-20.635%	28,476	-3.997%
2022-06-06	4.1195	4.1195	4.1195	4.10800	-0.564%	28,085	-23.807%
2022-05-26	4.1105	4.1105	4.1105	4.13130	+26.328%	28,129	-24.237%
2022-05-25	3.2560	3.2560	3.2560	3.27030	-20.149%	28,170	-4.290%
2022-05-13	4.2335	4.2335	4.2335	4.09550	+0.171%	27,577	-23.575%
2022-05-11	4.0885	4.0885	4.0885	4.08850	+0.012%	4,868	-23.444%
2022-05-10	4.0735	4.0735	4.0735	4.08800	+23.905%	27,926	-23.434%
2022-05-09	3.2875	3.2875	3.2875	3.29930	-20.178%	27,818	-5.131%
2022-05-05	4.1545	4.1545	4.1410	4.13330	+0.433%	57,720	-24.274%
2022-05-03	4.1060	4.1060	4.1050	4.11550	-2.233%	32,500	-23.946%
2022-04-19	4.2285	4.2285	4.2095	4.20950	-1.666%	36,711	-25.644%
2022-04-12	4.2655	4.2660	4.2655	4.28080	+30.540%	81,285	-26.883%
2022-04-11	3.3085	3.3085	3.2945	3.27930	-25.670%	82,806	-4.553%
2022-03-31	4.3980	4.3980	4.3980	4.41180	+32.694%	27,234	-29.054%
2022-03-30	3.3440	3.3440	3.3440	3.32480	+0.356%	80	-5.859%
2022-03-29	3.3130	3.3130	3.3130	3.31300	0.000%	27,165	-5.524%
2022-03-28	3.2985	3.3130	3.2985	3.31300	-23.927%	64,066	-5.524%
2022-03-17	4.3550	4.3550	4.3540	4.35500	+1.014%	107,584	-28.129%
2022-03-11	4.3250	4.3260	4.3250	4.31130	-6.266%	32,382	-27.400%
2022-02-24	4.5995	4.5995	4.5995	4.59950	+30.205%	26,059	-31.949%
2022-02-14	3.5205	3.5205	3.5205	3.53250	-0.023%	10,000	-11.394%
2022-02-11	3.5165	3.5165	3.5165	3.53330	-27.013%	25,394	-11.414%
2022-02-07	4.8185	4.8185	4.8185	4.84100	+35.174%	15,885	-35.344%
2022-02-04	3.5790	3.5790	3.5790	3.58130	-0.932%	25,140	-12.602%
2022-01-28	3.6175	3.6175	3.6075	3.61500	+0.514%	28,658	-13.416%
2022-01-24	3.5965	3.5965	3.5965	3.59650	+1.239%	24,881	-12.971%
2022-01-19	3.5535	3.5535	3.5525	3.55250	-26.503%	50,590	-11.893%
2022-01-18	4.8425	4.8425	4.8425	4.83350	+34.589%	350,010	-35.244%
2022-01-11	3.6055	3.6120	3.6055	3.59130	-3.480%	172,312	-12.845%
2021-12-30	3.7085	3.7085	3.7085	3.72080	-26.050%	49	-15.878%
2021-12-14	5.0290	5.0290	5.0290	5.03150	+34.370%	24,616	-37.792%
2021-12-02	3.7285	3.7355	3.7285	3.74450	+0.367%	121,560	-16.411%
2021-11-30	3.6960	3.6960	3.6960	3.73080	-23.819%	24,389	-16.104%
2021-11-26	4.8965	4.8965	4.8900	4.89730	+32.288%	198,266	-36.087%
2021-11-23	3.7000	3.7005	3.6905	3.70200	-0.148%	122,410	-15.451%
2021-11-18	3.6520	3.6520	3.6520	3.70750	-26.219%	48,082	-15.577%
2021-11-17	5.0410	5.0410	5.0410	5.02500	+33.679%	100	-37.711%
2021-11-15	3.7740	3.7740	3.7740	3.75900	-0.154%	24,146	-16.733%
2021-11-12	3.7810	3.7810	3.7810	3.76480	-0.502%	24,551	-16.861%
2021-11-11	3.7780	3.7780	3.7780	3.78380	+0.379%	24,518	-17.279%
2021-11-10	3.7585	3.7585	3.7540	3.76950	-0.299%	2	-16.965%
2021-11-09	3.7710	3.7710	3.7710	3.78080	+0.366%	1	-17.213%
2021-11-08	3.7715	3.7715	3.7715	3.76700	-0.114%	24,298	-16.910%
2021-11-05	3.7710	3.7710	3.7710	3.77130	+0.622%	24,846	-17.005%
2021-11-04	3.7015	3.7015	3.7015	3.74800	+1.536%	24,973	-16.489%
2021-11-03	3.7025	3.7030	3.7025	3.69130	-0.087%	49,330	-15.206%
2021-10-29	3.6945	3.6945	3.6945	3.69450	+0.168%	25,034	-15.279%
2021-10-27	3.6830	3.6830	3.6715	3.68830	-26.834%	24,992	-15.137%
2021-10-25	5.0320	5.0320	5.0320	5.04100	+0.298%	24,630	-37.909%
2021-10-20	5.0400	5.0400	5.0400	5.02600	+36.324%	91	-37.724%
2021-10-14	3.6780	3.6780	3.6775	3.68680	-26.430%	49,344	-15.103%
2021-10-13	5.0110	5.0470	5.0110	5.01130	+36.036%	97,809	-37.541%
2021-10-07	3.6880	3.6880	3.6880	3.68380	-0.046%	24,584	-15.033%
2021-10-06	3.6805	3.6805	3.6805	3.68550	+0.318%	24,625	-15.073%
2021-10-05	3.6885	3.6885	3.6885	3.67380	-0.582%	24,654	-14.802%
2021-10-04	3.7105	3.7105	3.6995	3.69530	-26.702%	49,730	-15.298%
2021-10-01	5.0770	5.0770	5.0770	5.04150	+35.088%	92	-37.915%
2021-09-30	3.7620	3.7620	3.7620	3.73200	-25.967%	24,439	-16.131%
2021-09-29	5.0560	5.0560	5.0560	5.04100	+35.693%	30,744	-37.909%
2021-09-28	3.7130	3.7130	3.7130	3.71500	+0.732%	24,481	-15.747%
2021-09-27	3.7000	3.7000	3.7000	3.68800	-27.672%	24,427	-15.130%
2021-09-24	5.0970	5.0970	5.0870	5.09900	-0.566%	48,666	-38.615%
2021-09-22	5.1140	5.1140	5.1140	5.12800	-0.572%	5	-38.963%
2021-09-09	5.1860	5.1860	5.1860	5.15750	+37.662%	1	-39.312%
2021-09-02	3.7520	3.7520	3.7465	3.74650	+0.510%	48,426	-16.455%
2021-08-24	3.7340	3.7340	3.7340	3.72750	+0.054%	24,244	-16.030%
2021-08-06	3.7435	3.7435	3.7435	3.72550	+0.148%	5	-15.984%
2021-08-05	3.7265	3.7285	3.7260	3.72000	-0.156%	72,489	-15.860%
2021-08-04	3.7265	3.7285	3.7260	3.72580	-0.348%	72,489	-15.991%
2021-08-03	3.7255	3.7255	3.7255	3.73880	+0.035%	24,264	-16.283%
2021-08-02	3.7310	3.7375	3.7310	3.73750	+1.274%	72,738	-16.254%
2021-07-29	3.6975	3.6975	3.6975	3.69050	-1.744%	24,378	-15.188%
2021-07-23	3.7730	3.7730	3.7730	3.75600	+0.549%	4	-16.667%
2021-07-02	3.7470	3.7470	3.7470	3.73550	+0.457%	51	-16.209%
2021-06-29	3.7195	3.7225	3.7195	3.71850	+0.289%	49,250	-15.826%
2021-06-24	3.6745	3.6745	3.6745	3.70780	+1.146%	24,642	-15.583%
2021-06-23	3.6720	3.6720	3.6720	3.66580	+0.736%	24,557	-14.616%
2021-06-10	3.6470	3.6470	3.6470	3.63900	+0.207%	100	-13.987%
2021-06-08	3.6335	3.6335	3.5835	3.63150	+0.420%	1,000	-13.810%
2021-06-07	3.6460	3.6460	3.6460	3.61630	+0.430%	600	-13.447%
2021-06-04	3.6265	3.6265	3.6030	3.60080	-0.222%	2,700	-13.075%
2021-05-17	3.6100	3.6100	3.6100	3.60880	-0.318%	25,272	-13.268%
2021-05-14	3.6170	3.6190	3.6170	3.62030	+0.299%	50,488	-13.543%
2021-05-13	3.6030	3.6070	3.6030	3.60950	-1.361%	50,270	-13.284%
2021-05-04	3.6815	3.6815	3.6295	3.65930	-0.359%	60	-14.465%
2021-04-22	3.6870	3.6870	3.6495	3.67250	+0.796%	596	-14.772%
2021-04-19	3.7040	3.7040	3.6515	3.64350	-0.919%	200	-14.094%
2021-04-15	3.6980	3.6980	3.6565	3.67730	+0.396%	60	-14.883%
2021-04-14	3.6855	3.6855	3.6420	3.66280	+0.137%	56	-14.546%
2021-04-12	3.6465	3.6690	3.6465	3.65780	+0.296%	25,564	-14.429%
2021-04-09	3.6590	3.6590	3.6375	3.64700	+0.220%	200	-14.176%
2021-04-07	3.6390	3.6390	3.6390	3.63900	+0.706%	24,793	-13.987%
2021-03-30	3.6230	3.6230	3.5985	3.61350	0.000%	314	-13.380%

.dark-mode .mGLM1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mGLM1f{ color: #333333; background-color: white; border: 2px solid #333333; }FSEDFIDELITY ESG USD EM BOND UCITS ETF INCstock LSE

FSED
FIDELITY ESG USD EM BOND UCITS ETF INC
stock LSE