Market data

Select a section

Franklin LibertyShares ICAV FRK LibertyQ Emerging Markets UCITS ETF

(FREM)
Sector: n/a
$27.30
$0.18 0.66
Last updated: 16:49:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
26/12/2024 $27.56 $27.63 $27.47 $27.57 0
25/12/2024 $27.56 $27.63 $27.47 $27.57 0
24/12/2024 $27.56 $27.63 $27.47 $27.57 0
23/12/2024 $27.56 $27.56 $27.47 $27.47 23
20/12/2024 $27.19 $27.57 $27.09 $27.57 1,929
19/12/2024 $27.50 $27.57 $27.50 $27.57 423
18/12/2024 $27.75 $27.78 $27.75 $27.77 600
17/12/2024 $28.01 $27.88 $27.58 $27.80 0
16/12/2024 $28.01 $28.01 $27.88 $27.88 11
13/12/2024 $27.81 $27.86 $27.81 $27.85 228
12/12/2024 $28.28 $28.28 $27.95 $28.07 495
11/12/2024 $28.40 $28.69 $27.58 $28.07 0
10/12/2024 $28.40 $27.99 $27.91 $27.99 360
09/12/2024 $28.40 $28.46 $28.40 $28.46 2,882
06/12/2024 $27.76 $28.54 $27.34 $27.82 0
05/12/2024 $27.76 $27.80 $27.76 $27.80 2
04/12/2024 $27.60 $27.67 $27.60 $27.67 100
03/12/2024 $27.35 $28.03 $27.18 $27.42 0
02/12/2024 $27.35 $27.43 $27.35 $27.42 1
29/11/2024 $27.18 $27.39 $27.18 $27.39 297
28/11/2024 $27.39 $27.39 $27.28 $27.28 4
27/11/2024 $27.42 $27.51 $27.42 $27.50 159
26/11/2024 $27.40 $27.40 $27.34 $27.37 560
25/11/2024 $27.68 $27.71 $27.49 $27.49 844
22/11/2024 $27.46 $27.53 $27.46 $27.49 30
21/11/2024 $27.49 $27.93 $27.08 $27.49 0
20/11/2024 $27.49 $27.96 $27.16 $27.53 0
19/11/2024 $27.49 $27.78 $27.00 $27.53 0
18/11/2024 $27.49 $27.75 $26.81 $27.51 0
15/11/2024 $27.49 $27.82 $26.84 $27.46 0
14/11/2024 $27.49 $27.74 $26.80 $27.46 0
13/11/2024 $27.49 $27.54 $27.49 $27.53 1,300
12/11/2024 $27.59 $27.61 $27.44 $27.43 49
11/11/2024 $28.61 $28.40 $27.47 $27.93 0
08/11/2024 $28.61 $28.70 $27.72 $28.08 0
07/11/2024 $28.61 $28.69 $28.49 $28.69 323
06/11/2024 $28.05 $28.13 $28.04 $28.13 256
05/11/2024 $28.26 $28.91 $27.63 $28.44 0
04/11/2024 $28.26 $28.26 $28.20 $28.20 42
01/11/2024 $28.32 $28.32 $28.09 $28.09 28
31/10/2024 $28.56 $28.47 $27.44 $27.89 0
30/10/2024 $28.56 $28.91 $27.74 $28.18 0
29/10/2024 $28.56 $28.62 $28.41 $28.43 912
28/10/2024 $28.28 $28.69 $28.28 $28.63 91
25/10/2024 $28.71 $29.07 $28.13 $28.60 0
24/10/2024 $28.71 $29.04 $28.14 $28.47 0
23/10/2024 $28.71 $29.08 $28.14 $28.47 0
22/10/2024 $28.71 $28.71 $28.66 $28.67 1,121
21/10/2024 $28.51 $28.57 $28.51 $28.57 1
18/10/2024 $28.81 $28.86 $28.81 $28.86 53
17/10/2024 $28.92 $28.92 $28.69 $28.69 7
16/10/2024 $28.59 $29.17 $28.23 $28.91 0
15/10/2024 $28.59 $28.68 $28.59 $28.67 1,400
14/10/2024 $28.96 $29.07 $28.94 $29.07 1,290

Market data

Select a section