Market data

Select a section

Franklin LibertyShares ICAV FRK LibertyQ Emerging Markets UCITS ETF

(FREM)
Sector: n/a
$28.08
$-0.61 -2.11
Last updated: 16:37:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $28.96 $29.05 $28.96 $29.05 6
10/10/2024 $28.57 $29.48 $28.36 $28.97 0
09/10/2024 $28.57 $28.90 $28.57 $28.90 423
08/10/2024 $28.92 $29.09 $28.92 $29.08 17
07/10/2024 $29.95 $29.96 $29.81 $29.81 1,511
04/10/2024 $29.57 $30.07 $28.87 $29.46 0
03/10/2024 $29.57 $30.07 $28.65 $29.33 0
02/10/2024 $29.57 $29.57 $29.54 $29.53 39
01/10/2024 $29.48 $29.66 $28.69 $29.20 0
30/09/2024 $29.48 $29.98 $29.31 $29.31 152
27/09/2024 $29.45 $29.59 $29.43 $29.58 453
26/09/2024 $29.35 $29.48 $29.35 $29.48 900
25/09/2024 $28.47 $29.33 $28.34 $28.93 0
24/09/2024 $28.47 $28.99 $28.47 $28.99 225
23/09/2024 $28.17 $28.37 $28.17 $28.36 1,363
20/09/2024 $27.83 $28.48 $27.73 $28.05 0
19/09/2024 $27.83 $28.68 $27.79 $28.11 0
18/09/2024 $27.83 $28.25 $27.50 $27.79 0
17/09/2024 $27.83 $28.65 $27.43 $27.96 0
16/09/2024 $27.83 $27.89 $27.60 $27.89 2,037
13/09/2024 $27.50 $28.02 $26.80 $27.29 0
12/09/2024 $27.50 $27.71 $26.64 $27.13 0
11/09/2024 $27.50 $27.63 $26.76 $27.13 0
10/09/2024 $27.50 $27.75 $26.71 $27.38 0
09/09/2024 $27.50 $27.50 $27.50 $27.50 1
06/09/2024 $27.74 $28.17 $27.11 $27.48 0
05/09/2024 $27.74 $28.27 $27.21 $27.81 0
04/09/2024 $27.74 $27.89 $27.74 $27.89 3,676
03/09/2024 $27.96 $27.96 $27.85 $27.85 163
02/09/2024 $28.15 $28.18 $27.74 $27.95 0
30/08/2024 $28.15 $28.62 $27.43 $27.95 0
29/08/2024 $28.15 $28.16 $28.15 $28.16 1
28/08/2024 $28.22 $28.27 $28.17 $28.36 105
27/08/2024 $28.31 $28.36 $28.31 $28.36 105
26/08/2024 $28.28 $28.86 $27.59 $28.00 0
23/08/2024 $28.28 $28.86 $27.59 $28.00 0
22/08/2024 $28.28 $28.86 $27.59 $28.00 0
21/08/2024 $28.28 $28.30 $27.60 $28.28 0
20/08/2024 $28.28 $28.94 $27.67 $28.15 0
19/08/2024 $28.28 $28.42 $28.28 $28.42 30
16/08/2024 $28.00 $28.00 $27.85 $27.85 30
15/08/2024 $27.25 $28.06 $27.21 $27.73 0
14/08/2024 $27.25 $27.96 $26.88 $27.42 0
13/08/2024 $27.25 $27.37 $27.25 $27.36 370
12/08/2024 $26.69 $27.59 $26.75 $27.22 0
09/08/2024 $26.69 $27.58 $26.31 $27.00 0
08/08/2024 $26.69 $26.99 $26.69 $26.99 4
07/08/2024 $26.53 $27.35 $26.23 $26.83 0
06/08/2024 $26.53 $26.53 $26.30 $26.30 713
05/08/2024 $27.76 $27.35 $25.25 $26.31 0
02/08/2024 $27.76 $27.52 $26.50 $27.35 0
01/08/2024 $27.76 $27.76 $27.35 $27.35 428
31/07/2024 $27.26 $27.61 $27.26 $27.61 6,872
30/07/2024 $27.26 $27.26 $27.13 $27.13 1
29/07/2024 $27.50 $27.50 $27.20 $27.29 42
26/07/2024 $27.67 $27.78 $26.94 $27.27 0
25/07/2024 $27.67 $27.60 $26.73 $27.27 0
24/07/2024 $27.67 $27.99 $26.90 $27.38 0
23/07/2024 $27.67 $28.33 $27.17 $27.59 0
22/07/2024 $27.67 $27.93 $27.10 $27.62 0
19/07/2024 $27.67 $27.67 $27.53 $27.53 7
18/07/2024 $28.09 $28.09 $27.75 $27.80 1,543
17/07/2024 $28.01 $28.01 $27.91 $27.98 481
16/07/2024 $28.02 $28.15 $28.02 $28.15 423
15/07/2024 $28.01 $28.17 $28.01 $28.17 200
12/07/2024 $28.16 $28.21 $28.13 $28.20 63
11/07/2024 $27.90 $28.56 $27.51 $28.02 0
10/07/2024 $27.90 $27.90 $27.82 $27.82 292
09/07/2024 $27.67 $27.72 $27.67 $27.72 26
08/07/2024 $27.64 $28.23 $27.31 $27.78 0
05/07/2024 $27.64 $27.78 $27.54 $27.78 7,437
04/07/2024 $27.91 $28.16 $27.51 $27.81 0
03/07/2024 $27.91 $27.91 $27.81 $27.81 15
02/07/2024 $27.41 $27.89 $26.95 $27.53 0
01/07/2024 $27.41 $27.43 $27.41 $27.43 1
28/06/2024 $27.66 $27.66 $27.42 $27.42 393
27/06/2024 $27.25 $27.88 $26.84 $27.21 0
26/06/2024 $27.25 $27.76 $26.79 $27.22 0
25/06/2024 $27.25 $27.32 $27.25 $27.32 600
24/06/2024 $27.49 $27.53 $27.49 $27.53 121
21/06/2024 $27.26 $27.97 $27.01 $27.40 0
20/06/2024 $27.26 $28.24 $27.19 $27.49 0
19/06/2024 $27.26 $27.97 $27.14 $27.34 0
18/06/2024 $27.26 $27.34 $27.25 $27.34 822
17/06/2024 $27.32 $27.71 $26.69 $27.08 0
14/06/2024 $27.32 $27.50 $27.03 $27.03 168
13/06/2024 $27.32 $27.73 $26.73 $27.14 0
12/06/2024 $27.32 $27.37 $27.32 $27.34 1,885
11/06/2024 $27.13 $27.63 $26.70 $27.06 0
10/06/2024 $27.13 $27.24 $27.13 $27.24 266
07/06/2024 $27.20 $27.28 $27.20 $27.27 74
06/06/2024 $27.24 $27.84 $26.83 $27.41 0
05/06/2024 $27.24 $27.24 $27.22 $27.22 89
04/06/2024 $27.09 $27.09 $27.09 $27.09 2
03/06/2024 $27.45 $27.45 $27.38 $27.38 49
31/05/2024 $27.83 $27.83 $26.74 $27.10 0
30/05/2024 $27.83 $28.17 $26.87 $27.58 0
29/05/2024 $27.83 $27.90 $27.59 $27.58 1,508
28/05/2024 $27.74 $28.01 $27.74 $27.95 5
27/05/2024 $27.82 $27.89 $27.82 $27.89 1
24/05/2024 $27.82 $27.89 $27.82 $27.89 1
23/05/2024 $27.99 $28.47 $27.54 $27.85 0
22/05/2024 $27.99 $28.48 $27.66 $28.00 0
21/05/2024 $27.99 $28.06 $27.99 $28.06 15
20/05/2024 $27.75 $28.50 $27.65 $28.10 0
17/05/2024 $27.75 $28.20 $27.80 $28.04 0
16/05/2024 $27.75 $28.17 $27.75 $27.90 0
15/05/2024 $27.75 $27.89 $27.75 $27.89 119
14/05/2024 $27.62 $27.73 $27.05 $27.53 0
13/05/2024 $27.62 $27.62 $27.58 $27.58 8
10/05/2024 $27.24 $27.54 $27.24 $27.50 523

Market data

Select a section