Fidelity Ucits II Icav Sus Eur Corp Bond Etf - Inc

(FEIG)
Sector: n/a
$5.55
$0.04 0.78
Last updated: 12:13:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.74 $5.56 $5.48 $5.54 0
21/11/2024 $5.74 $5.62 $5.47 $5.54 0
20/11/2024 $5.74 $5.70 $5.59 $5.60 0
19/11/2024 $5.74 $5.71 $5.62 $5.64 0
18/11/2024 $5.74 $5.63 $5.61 $5.63 0
15/11/2024 $5.74 $5.65 $5.60 $5.65 0
14/11/2024 $5.74 $5.71 $5.57 $5.65 0
13/11/2024 $5.74 $5.75 $5.62 $5.63 0
12/11/2024 $5.74 $5.74 $5.59 $5.66 0
11/11/2024 $5.74 $5.72 $5.67 $5.68 0
08/11/2024 $5.74 $5.82 $5.64 $5.72 0
07/11/2024 $5.74 $5.76 $5.69 $5.73 0
06/11/2024 $5.74 $5.77 $5.62 $5.71 0
05/11/2024 $5.74 $5.78 $5.75 $5.77 0
04/11/2024 $5.74 $5.78 $5.74 $5.77 0
01/11/2024 $5.74 $5.85 $5.69 $5.74 0
31/10/2024 $5.74 $5.78 $5.68 $5.75 0
30/10/2024 $5.74 $5.79 $5.74 $5.74 0
29/10/2024 $5.74 $5.74 $5.74 $5.74 150
28/10/2024 $5.80 $5.82 $5.74 $5.76 0
25/10/2024 $5.80 $5.79 $5.73 $5.76 0
24/10/2024 $5.80 $5.82 $5.70 $5.73 0
23/10/2024 $5.80 $5.80 $5.66 $5.73 0
22/10/2024 $5.80 $5.76 $5.74 $5.74 0
21/10/2024 $5.80 $5.80 $5.75 $5.75 0
18/10/2024 $5.80 $5.80 $5.77 $5.80 0
17/10/2024 $5.80 $5.85 $5.75 $5.77 0
16/10/2024 $5.80 $5.86 $5.72 $5.79 0
15/10/2024 $5.80 $5.87 $5.75 $5.79 0
14/10/2024 $5.80 $5.80 $5.77 $5.78 0
11/10/2024 $5.82 $5.87 $5.75 $5.80 0
10/10/2024 $5.82 $5.86 $5.71 $5.79 0
09/10/2024 $5.82 $5.81 $5.80 $5.80 0
08/10/2024 $5.82 $5.82 $5.81 $5.81 150
07/10/2024 $5.86 $5.82 $5.80 $5.81 0
04/10/2024 $5.86 $5.93 $5.77 $5.81 0
03/10/2024 $5.86 $5.94 $5.82 $5.86 0
02/10/2024 $5.86 $5.97 $5.85 $5.87 0
01/10/2024 $5.86 $5.98 $5.83 $5.90 0
30/09/2024 $5.86 $6.00 $5.89 $5.92 0
27/09/2024 $5.86 $5.99 $5.87 $5.93 0
26/09/2024 $5.86 $5.99 $5.84 $5.93 0
25/09/2024 $5.86 $6.01 $5.90 $5.92 0
24/09/2024 $5.86 $5.98 $5.82 $5.93 0
23/09/2024 $5.86 $5.96 $5.84 $5.91 0
20/09/2024 $5.86 $5.99 $5.84 $5.91 0
19/09/2024 $5.86 $5.98 $5.82 $5.91 0
18/09/2024 $5.86 $5.96 $5.81 $5.89 0
17/09/2024 $5.86 $5.99 $5.86 $5.90 0
16/09/2024 $5.86 $5.96 $5.81 $5.89 0
13/09/2024 $5.86 $5.87 $5.86 $5.84 150
12/09/2024 $5.84 $5.91 $5.79 $5.84 0
11/09/2024 $5.84 $5.84 $5.84 $5.84 300
10/09/2024 $5.86 $5.84 $5.82 $5.84 0
09/09/2024 $5.86 $5.91 $5.79 $5.84 0
06/09/2024 $5.86 $5.96 $5.83 $5.88 0
05/09/2024 $5.86 $5.92 $5.78 $5.85 0
04/09/2024 $5.86 $5.90 $5.78 $5.85 0
03/09/2024 $5.86 $5.89 $5.78 $5.82 0
02/09/2024 $5.86 $5.89 $5.77 $5.83 0
30/08/2024 $5.86 $5.86 $5.79 $5.83 0
29/08/2024 $5.86 $5.90 $5.79 $5.83 0
28/08/2024 $5.86 $5.87 $5.79 $5.86 0
27/08/2024 $5.86 $5.95 $5.83 $5.87 0
26/08/2024 $5.80 $5.92 $5.81 $5.85 0
23/08/2024 $5.80 $5.92 $5.81 $5.85 0
22/08/2024 $5.80 $5.92 $5.81 $5.85 0
21/08/2024 $5.80 $5.93 $5.82 $5.87 0
20/08/2024 $5.80 $5.92 $5.81 $5.85 0
19/08/2024 $5.80 $5.89 $5.77 $5.82 0
16/08/2024 $5.80 $5.86 $5.74 $5.78 0
15/08/2024 $5.80 $5.87 $5.72 $5.77 0
14/08/2024 $5.80 $5.94 $5.78 $5.87 0
13/08/2024 $5.80 $5.90 $5.74 $5.83 0
12/08/2024 $5.80 $5.87 $5.75 $5.81 0
09/08/2024 $5.80 $5.88 $5.72 $5.81 0
08/08/2024 $5.80 $5.89 $5.75 $5.79 0
07/08/2024 $5.80 $5.87 $5.74 $5.80 0
06/08/2024 $5.58 $5.88 $5.58 $5.80 0
05/08/2024 $5.58 $5.92 $5.74 $5.82 0
02/08/2024 $5.58 $5.87 $5.70 $5.74 0
01/08/2024 $5.58 $5.82 $5.67 $5.74 0
31/07/2024 $5.58 $5.83 $5.69 $5.75 0
30/07/2024 $5.58 $5.84 $5.68 $5.73 0
29/07/2024 $5.58 $5.80 $5.65 $5.73 0
26/07/2024 $5.58 $5.80 $5.69 $5.74 0
25/07/2024 $5.58 $5.81 $5.66 $5.74 0
24/07/2024 $5.58 $5.81 $5.69 $5.73 0
23/07/2024 $5.58 $5.79 $5.68 $5.72 0
22/07/2024 $5.58 $5.80 $5.68 $5.73 0
19/07/2024 $5.58 $5.81 $5.68 $5.73 0
18/07/2024 $5.58 $5.83 $5.68 $5.76 0
17/07/2024 $5.58 $5.83 $5.68 $5.76 0
16/07/2024 $5.58 $5.81 $5.66 $5.73 0
15/07/2024 $5.58 $5.82 $5.68 $5.74 0
12/07/2024 $5.58 $5.79 $5.66 $5.73 0
11/07/2024 $5.58 $5.79 $5.61 $5.72 0
10/07/2024 $5.58 $5.75 $5.64 $5.68 0
09/07/2024 $5.58 $5.68 $5.65 $5.66 0
08/07/2024 $5.58 $5.75 $5.61 $5.68 0
05/07/2024 $5.58 $5.74 $5.62 $5.67 0
04/07/2024 $5.58 $5.71 $5.62 $5.65 0
03/07/2024 $5.58 $5.73 $5.58 $5.64 0
02/07/2024 $5.58 $5.67 $5.52 $5.59 0
01/07/2024 $5.58 $5.68 $5.53 $5.58 0
28/06/2024 $5.58 $5.66 $5.51 $5.59 0
27/06/2024 $5.58 $5.68 $5.51 $5.59 0
26/06/2024 $5.58 $5.65 $5.53 $5.57 0
25/06/2024 $5.58 $5.66 $5.55 $5.59 0
24/06/2024 $5.58 $5.67 $5.54 $5.60 0
21/06/2024 $5.58 $5.66 $5.51 $5.58 0
20/06/2024 $5.58 $5.68 $5.55 $5.59 0
19/06/2024 $5.58 $5.68 $5.56 $5.61 0
18/06/2024 $5.58 $5.67 $5.52 $5.61 0
17/06/2024 $5.58 $5.67 $5.54 $5.59 0
14/06/2024 $5.58 $5.60 $5.58 $5.60 25,000
13/06/2024 $5.57 $5.72 $5.58 $5.62 0
12/06/2024 $5.57 $5.75 $5.54 $5.66 0
11/06/2024 $5.57 $5.57 $5.56 $5.57 25,250
10/06/2024 $5.65 $5.64 $5.55 $5.57 0
07/06/2024 $5.65 $5.74 $5.54 $5.62 0
06/06/2024 $5.65 $5.75 $5.56 $5.68 0
05/06/2024 $5.65 $5.71 $5.63 $5.68 0
04/06/2024 $5.65 $5.71 $5.63 $5.68 0
03/06/2024 $5.65 $5.70 $5.60 $5.67 0
31/05/2024 $5.65 $5.67 $5.58 $5.64 0
30/05/2024 $5.65 $5.65 $5.57 $5.63 0
29/05/2024 $5.65 $5.67 $5.58 $5.61 0
28/05/2024 $5.65 $5.66 $5.65 $5.66 25,000
27/05/2024 $5.63 $5.66 $5.60 $5.64 0