Market data

Select a section

Franklin LibertyShares ICAV FRK LibertyQ Emerging Markets UCITS ETF

(FREM)
Sector: n/a
$31.52
$-0.10 -0.31
Last updated: 16:37:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
26/06/2025 $31.06 $32.34 $29.87 $31.62 0
25/06/2025 $31.06 $31.71 $29.73 $31.33 0
24/06/2025 $31.06 $31.35 $31.06 $31.34 139
23/06/2025 $31.19 $30.76 $29.21 $30.74 0
20/06/2025 $31.19 $30.80 $29.08 $30.68 0
19/06/2025 $31.19 $30.77 $29.32 $30.41 0
18/06/2025 $31.19 $31.34 $29.42 $30.77 0
17/06/2025 $31.19 $31.19 $30.95 $30.94 1
16/06/2025 $31.02 $32.17 $29.66 $31.27 0
13/06/2025 $31.02 $30.90 $30.82 $30.90 0
12/06/2025 $31.02 $31.17 $31.02 $31.10 149
11/06/2025 $30.36 $32.13 $29.69 $31.15 0
10/06/2025 $30.36 $31.72 $30.00 $30.92 0
09/06/2025 $30.36 $30.96 $30.03 $30.78 0
06/06/2025 $30.36 $31.44 $29.67 $30.50 0
05/06/2025 $30.36 $31.35 $29.33 $30.58 0
04/06/2025 $30.36 $30.43 $30.26 $30.43 14,499
03/06/2025 $30.20 $30.20 $30.13 $30.13 203
02/06/2025 $29.68 $31.01 $29.07 $29.98 0
30/05/2025 $29.68 $31.40 $29.00 $29.90 0
29/05/2025 $29.68 $31.37 $29.15 $30.14 0
28/05/2025 $29.68 $31.19 $29.53 $30.09 0
27/05/2025 $29.68 $30.22 $30.13 $30.13 18
26/05/2025 $29.68 $31.14 $29.09 $30.02 0
23/05/2025 $29.68 $31.14 $29.09 $30.02 0
22/05/2025 $29.68 $31.58 $29.06 $30.03 0
21/05/2025 $29.68 $31.29 $28.69 $30.24 0
20/05/2025 $29.68 $30.98 $29.46 $30.05 0
19/05/2025 $29.68 $31.10 $29.43 $29.95 0
16/05/2025 $29.68 $30.53 $28.54 $29.95 0
15/05/2025 $29.68 $31.17 $28.62 $29.99 0
14/05/2025 $29.68 $31.12 $29.17 $30.06 0
13/05/2025 $29.68 $29.93 $29.68 $29.93 1,617
12/05/2025 $28.74 $30.97 $28.78 $29.72 0
09/05/2025 $28.74 $30.42 $28.82 $29.40 0
08/05/2025 $28.74 $30.73 $29.28 $29.33 0
07/05/2025 $28.74 $29.36 $29.28 $29.27 63
06/05/2025 $28.74 $30.32 $28.81 $29.58 0
05/05/2025 $28.74 $30.26 $28.73 $29.30 0
02/05/2025 $28.74 $30.26 $28.73 $29.30 0
01/05/2025 $28.74 $30.19 $28.55 $28.79 0
30/04/2025 $28.74 $28.79 $28.74 $28.79 349
29/04/2025 $28.76 $29.82 $28.46 $28.89 0
28/04/2025 $28.76 $28.76 $28.71 $28.71 423
25/04/2025 $28.55 $30.02 $28.38 $28.65 0
24/04/2025 $28.55 $29.75 $28.32 $28.77 0
23/04/2025 $28.55 $28.58 $28.55 $28.58 200
22/04/2025 $27.09 $28.48 $28.00 $28.45 0
21/04/2025 $27.09 $28.28 $26.68 $28.00 0
18/04/2025 $27.09 $28.28 $26.68 $28.00 0
17/04/2025 $27.09 $28.28 $26.68 $28.00 0
16/04/2025 $27.09 $28.20 $26.68 $28.11 0
15/04/2025 $27.09 $28.25 $26.65 $28.08 0
14/04/2025 $27.09 $28.15 $27.13 $27.98 0
11/04/2025 $27.09 $27.90 $24.70 $27.30 0
10/04/2025 $27.09 $27.12 $27.09 $27.12 1,580
09/04/2025 $26.73 $27.26 $25.35 $25.93 0
08/04/2025 $26.73 $27.53 $25.80 $26.36 0
07/04/2025 $26.73 $27.53 $25.07 $27.52 0
04/04/2025 $26.73 $27.53 $26.73 $27.52 1,202
03/04/2025 $28.28 $28.28 $28.14 $28.14 423
02/04/2025 $28.54 $28.57 $27.53 $28.50 0
01/04/2025 $28.54 $28.57 $28.54 $28.57 423
31/03/2025 $27.94 $28.27 $27.94 $28.27 2
28/03/2025 $28.98 $28.94 $27.96 $28.38 0
27/03/2025 $28.98 $29.04 $28.01 $28.82 0
26/03/2025 $28.98 $29.09 $28.15 $28.57 0
25/03/2025 $28.98 $29.00 $28.12 $28.73 0
24/03/2025 $28.98 $29.14 $28.07 $28.64 0
21/03/2025 $28.98 $28.92 $27.90 $28.50 0
20/03/2025 $28.98 $29.32 $28.03 $28.56 0
19/03/2025 $28.98 $29.18 $28.12 $28.72 0
18/03/2025 $28.98 $28.98 $28.72 $28.72 1
17/03/2025 $28.61 $28.61 $28.61 $28.61 702
14/03/2025 $28.11 $28.75 $27.81 $28.44 0
13/03/2025 $28.11 $28.42 $27.33 $28.00 0
12/03/2025 $28.11 $28.07 $27.54 $27.95 0
11/03/2025 $28.11 $28.28 $27.17 $27.71 0
10/03/2025 $28.11 $28.30 $27.42 $27.68 0
07/03/2025 $28.11 $28.46 $27.52 $27.92 0
06/03/2025 $28.11 $28.11 $28.11 $28.11 122
05/03/2025 $27.32 $28.39 $27.20 $27.94 0
04/03/2025 $27.32 $27.32 $27.20 $27.20 423
03/03/2025 $27.56 $27.68 $27.56 $27.68 1
28/02/2025 $27.43 $27.43 $27.31 $27.31 4
27/02/2025 $28.22 $28.56 $27.22 $27.86 0
26/02/2025 $28.22 $28.22 $28.18 $28.18 400
25/02/2025 $28.22 $28.36 $27.47 $27.85 0
24/02/2025 $28.22 $28.22 $27.90 $27.98 993
21/02/2025 $28.40 $28.83 $27.87 $28.30 0
20/02/2025 $28.40 $28.40 $28.28 $28.28 423
19/02/2025 $27.91 $28.80 $27.84 $28.28 0
18/02/2025 $27.91 $28.81 $27.78 $28.40 0
17/02/2025 $27.91 $28.65 $27.87 $28.30 0
14/02/2025 $27.91 $28.71 $27.79 $28.23 0
13/02/2025 $27.91 $28.47 $27.45 $28.18 0
12/02/2025 $27.91 $27.91 $27.91 $27.91 100
11/02/2025 $27.88 $28.10 $27.87 $28.10 2,069
10/02/2025 $28.01 $28.14 $27.94 $28.14 758
07/02/2025 $28.07 $28.13 $27.97 $27.97 1,269
06/02/2025 $28.07 $28.38 $27.24 $27.95 0
05/02/2025 $28.07 $28.07 $27.96 $27.95 48
04/02/2025 $27.33 $28.59 $27.39 $27.83 0
03/02/2025 $27.33 $27.83 $27.65 $27.83 1
31/01/2025 $27.33 $28.86 $27.64 $28.22 0
30/01/2025 $27.33 $28.37 $27.20 $28.08 0
29/01/2025 $27.33 $27.81 $27.33 $27.81 321
28/01/2025 $27.54 $27.65 $27.54 $27.56 204
27/01/2025 $27.65 $27.74 $27.65 $27.74 28
24/01/2025 $27.88 $28.00 $27.88 $27.98 433
23/01/2025 $27.73 $27.73 $27.72 $27.72 423
22/01/2025 $27.68 $27.69 $27.68 $27.69 212
21/01/2025 $27.59 $27.61 $27.45 $27.61 1,436
20/01/2025 $27.31 $27.72 $27.31 $27.72 10
17/01/2025 $27.31 $27.59 $26.93 $27.51 0
16/01/2025 $27.31 $27.50 $26.85 $27.33 0
15/01/2025 $27.31 $27.33 $27.31 $27.33 7
14/01/2025 $27.31 $27.01 $26.85 $27.01 309
13/01/2025 $27.31 $27.23 $26.37 $26.75 0
10/01/2025 $27.31 $27.41 $26.44 $26.82 0
09/01/2025 $27.31 $27.39 $26.74 $27.24 0
08/01/2025 $27.31 $27.31 $27.19 $27.28 531
07/01/2025 $27.28 $27.66 $27.01 $27.48 0
06/01/2025 $27.28 $27.56 $27.28 $27.56 1
03/01/2025 $27.34 $27.49 $27.34 $27.49 207
02/01/2025 $27.49 $27.54 $27.46 $27.45 790
01/01/2025 $27.56 $27.62 $27.30 $27.30 0
31/12/2024 $27.56 $27.62 $27.30 $27.30 0
30/12/2024 $27.56 $27.66 $27.26 $27.30 0
27/12/2024 $27.56 $27.64 $27.46 $27.54 0

Market data

Select a section