Fidelity Ucits II Icav Fidelity Sust USD Em Bd ETF - Inc

(FSEM)
Sector: n/a
$3.94
$0.01 0.15
Last updated: 11:55:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $3.97 $3.94 $3.92 $3.93 0
21/11/2024 $3.97 $3.97 $3.92 $3.93 0
20/11/2024 $3.97 $3.97 $3.97 $3.97 136
19/11/2024 $3.97 $4.00 $3.97 $3.99 0
18/11/2024 $3.97 $3.99 $3.97 $3.97 0
15/11/2024 $3.97 $3.97 $3.97 $4.00 30,479
14/11/2024 $4.00 $4.00 $3.98 $4.00 0
13/11/2024 $4.00 $4.01 $3.99 $4.00 0
12/11/2024 $4.00 $4.03 $4.00 $4.01 0
11/11/2024 $4.00 $4.03 $4.02 $4.03 0
08/11/2024 $4.00 $4.04 $4.01 $4.03 0
07/11/2024 $4.00 $4.01 $4.00 $4.01 328
06/11/2024 $3.99 $3.98 $3.95 $3.95 0
05/11/2024 $3.99 $3.99 $3.97 $3.97 0
04/11/2024 $3.99 $4.04 $3.95 $3.99 0
01/11/2024 $3.99 $3.99 $3.98 $3.98 33,300
31/10/2024 $4.00 $4.00 $3.99 $4.00 450
30/10/2024 $4.02 $4.01 $4.00 $4.01 0
29/10/2024 $4.02 $4.02 $4.00 $4.00 16
28/10/2024 $4.02 $4.01 $3.99 $4.00 0
25/10/2024 $4.02 $4.02 $4.00 $4.01 0
24/10/2024 $4.02 $4.01 $4.00 $4.00 0
23/10/2024 $4.02 $4.01 $3.99 $4.00 0
22/10/2024 $4.02 $4.02 $4.00 $4.00 0
21/10/2024 $4.02 $4.02 $4.02 $4.02 909
18/10/2024 $4.03 $4.05 $4.04 $4.04 0
17/10/2024 $4.03 $4.06 $4.05 $4.05 0
16/10/2024 $4.03 $4.06 $4.05 $4.06 0
15/10/2024 $4.03 $4.05 $4.04 $4.05 0
14/10/2024 $4.03 $4.04 $4.03 $4.04 0
11/10/2024 $4.09 $4.04 $4.03 $4.03 0
10/10/2024 $4.09 $4.05 $4.03 $4.04 0
09/10/2024 $4.09 $4.05 $4.04 $4.04 0
08/10/2024 $4.09 $4.05 $4.04 $4.05 0
07/10/2024 $4.09 $4.06 $4.04 $4.04 0
04/10/2024 $4.09 $4.09 $4.01 $4.06 0
03/10/2024 $4.09 $4.09 $4.08 $4.08 0
02/10/2024 $4.09 $4.14 $4.08 $4.08 0
01/10/2024 $4.09 $4.10 $4.08 $4.10 0
30/09/2024 $4.09 $4.09 $4.08 $4.08 0
27/09/2024 $4.09 $4.09 $4.08 $4.08 0
26/09/2024 $4.09 $4.09 $4.08 $4.08 0
25/09/2024 $4.09 $4.08 $4.07 $4.08 0
24/09/2024 $4.09 $4.09 $4.07 $4.07 2,000
23/09/2024 $4.03 $4.15 $4.06 $4.07 0
20/09/2024 $4.03 $4.15 $4.04 $4.09 0
19/09/2024 $4.03 $4.16 $4.05 $4.11 0
18/09/2024 $4.03 $4.10 $4.04 $4.09 0
17/09/2024 $4.03 $4.10 $4.08 $4.09 0
16/09/2024 $4.03 $4.14 $4.06 $4.08 0
13/09/2024 $4.03 $4.07 $4.04 $4.04 0
12/09/2024 $4.03 $4.05 $4.04 $4.03 1
11/09/2024 $4.03 $4.05 $3.96 $4.03 0
10/09/2024 $4.03 $4.03 $4.02 $4.03 0
09/09/2024 $4.03 $4.08 $4.02 $4.02 0
06/09/2024 $4.03 $4.10 $4.02 $4.03 0
05/09/2024 $4.03 $4.04 $4.01 $4.02 0
04/09/2024 $4.03 $4.07 $3.94 $4.01 0
03/09/2024 $4.03 $4.06 $3.96 $4.01 0
02/09/2024 $4.03 $4.15 $3.98 $4.01 0
30/08/2024 $4.03 $4.07 $3.97 $4.01 0
29/08/2024 $4.03 $4.07 $3.96 $4.01 0
28/08/2024 $4.03 $4.07 $3.99 $4.02 0
27/08/2024 $4.03 $4.08 $3.98 $4.02 0
26/08/2024 $4.02 $4.02 $4.01 $4.01 3
23/08/2024 $4.02 $4.02 $4.01 $4.01 3
22/08/2024 $4.02 $4.02 $4.01 $4.01 3
21/08/2024 $4.02 $4.03 $4.02 $4.03 596
20/08/2024 $3.98 $4.05 $3.99 $4.00 0
19/08/2024 $3.98 $4.04 $3.97 $3.99 0
16/08/2024 $3.98 $4.03 $3.96 $3.99 0
15/08/2024 $3.98 $3.98 $3.96 $3.96 304
14/08/2024 $4.05 $4.05 $4.05 $4.05 610
13/08/2024 $4.02 $4.02 $4.02 $4.02 1,500
12/08/2024 $4.02 $4.02 $4.02 $4.01 150
09/08/2024 $4.00 $4.01 $4.00 $4.01 812
08/08/2024 $3.99 $4.04 $3.93 $3.99 0
07/08/2024 $3.99 $4.04 $3.94 $3.99 0
06/08/2024 $3.95 $4.04 $3.93 $3.99 0
05/08/2024 $3.95 $4.05 $3.93 $3.98 0
02/08/2024 $3.95 $4.06 $3.94 $4.00 0
01/08/2024 $3.95 $4.05 $3.94 $4.00 0
31/07/2024 $3.95 $4.03 $3.92 $3.98 0
30/07/2024 $3.95 $3.97 $3.95 $3.97 0
29/07/2024 $3.95 $4.02 $3.92 $3.97 0
26/07/2024 $3.95 $4.02 $3.95 $3.95 0
25/07/2024 $3.95 $4.00 $3.89 $3.95 0
24/07/2024 $3.95 $3.95 $3.95 $3.95 30,000
23/07/2024 $3.95 $4.00 $3.90 $3.96 0
22/07/2024 $3.95 $3.96 $3.95 $3.96 1
19/07/2024 $3.95 $3.96 $3.95 $3.96 417
18/07/2024 $3.91 $4.03 $3.96 $3.97 0
17/07/2024 $3.91 $4.02 $3.96 $3.97 0
16/07/2024 $3.91 $4.03 $3.91 $3.98 0
15/07/2024 $3.91 $4.04 $3.91 $3.97 0
12/07/2024 $3.91 $4.02 $3.91 $3.97 0
11/07/2024 $3.91 $3.97 $3.96 $3.97 1
10/07/2024 $3.91 $3.99 $3.89 $3.94 0
09/07/2024 $3.91 $3.94 $3.94 $3.94 0
08/07/2024 $3.91 $4.03 $3.90 $3.94 0
05/07/2024 $3.91 $3.99 $3.86 $3.93 0
04/07/2024 $3.91 $3.97 $3.91 $3.92 0
03/07/2024 $3.91 $3.97 $3.85 $3.92 0
02/07/2024 $3.91 $3.95 $3.86 $3.89 0
01/07/2024 $3.91 $3.96 $3.80 $3.89 0
28/06/2024 $3.91 $3.91 $3.91 $3.91 704
27/06/2024 $3.88 $3.97 $3.87 $3.92 0
26/06/2024 $3.88 $3.93 $3.91 $3.92 0
25/06/2024 $3.88 $3.98 $3.88 $3.93 0
24/06/2024 $3.88 $3.97 $3.87 $3.92 0
21/06/2024 $3.88 $3.98 $3.87 $3.93 0
20/06/2024 $3.88 $3.99 $3.87 $3.93 0
19/06/2024 $3.88 $3.98 $3.88 $3.93 0
18/06/2024 $3.88 $3.98 $3.86 $3.92 0
17/06/2024 $3.88 $3.97 $3.85 $3.91 0
14/06/2024 $3.88 $3.94 $3.89 $3.92 0
13/06/2024 $3.88 $4.01 $3.86 $3.92 0
12/06/2024 $3.88 $3.97 $3.85 $3.93 0
11/06/2024 $3.88 $3.89 $3.84 $3.89 0
10/06/2024 $3.88 $3.89 $3.88 $3.88 0
07/06/2024 $3.88 $3.89 $3.88 $3.89 430
06/06/2024 $3.91 $3.96 $3.88 $3.90 0
05/06/2024 $3.91 $3.92 $3.90 $3.91 0
04/06/2024 $3.91 $3.91 $3.90 $3.90 150
03/06/2024 $3.87 $3.90 $3.87 $3.89 30,351
31/05/2024 $3.89 $3.89 $3.89 $3.89 428
30/05/2024 $3.89 $3.88 $3.83 $3.87 0
29/05/2024 $3.89 $3.90 $3.86 $3.87 0
28/05/2024 $3.89 $3.91 $3.87 $3.89 0
27/05/2024 $3.89 $3.91 $3.89 $3.89 3,494