FEME

Em Qi Etf Historical Data

FEME Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 6.25 -0.07 -1.08% 6.25 6.25 6.25 0
Oct 26 2021 6.3185 0.01 0.1% 6.349 6.349 6.3185 9,825
Oct 25 2021 6.3125 0.02 0.33% 6.315 6.315 6.286 228
Oct 22 2021 6.2915 0.03 0.41% 6.2915 6.2915 6.2915 0
Oct 21 2021 6.2655 -0.06 -0.89% 6.2655 6.2655 6.2655 0
Oct 20 2021 6.322 0.00 0.07% 6.322 6.322 6.322 0
Oct 19 2021 6.3175 0.05 0.83% 6.3175 6.3175 6.3175 0
Oct 18 2021 6.2655 0.02 0.31% 6.2655 6.2655 6.2655 0
Oct 15 2021 6.246 0.10 1.67% 6.246 6.246 6.246 0
Oct 14 2021 6.1435 0.01 0.14% 6.1435 6.1435 6.1435 0
Oct 13 2021 6.135 0.02 0.4% 6.135 6.135 6.135 0
Oct 12 2021 6.1105 -0.03 -0.54% 6.1105 6.1105 6.1105 0
Oct 11 2021 6.1435 0.02 0.31% 6.152 6.154 6.131 5,645
Oct 08 2021 6.1245 -0.01 -0.12% 6.1245 6.1245 6.1245 0
Oct 07 2021 6.132 0.15 2.49% 6.132 6.132 6.132 0
Oct 06 2021 5.983 -0.11 -1.79% 5.983 5.983 5.983 0
Oct 05 2021 6.092 0.08 1.38% 6.092 6.092 6.092 0
Oct 04 2021 6.009 -0.08 -1.28% 6.009 6.009 6.009 0
Oct 01 2021 6.087 -0.07 -1.09% 6.087 6.087 6.087 0
Sep 30 2021 6.154 0.07 1.18% 6.123 6.154 6.1095 5,580
Sep 29 2021 6.082 -0.02 -0.37% 6.082 6.082 6.082 0
Sep 28 2021 6.1045 -0.08 -1.25% 6.18 6.18 6.095 5,538
Sep 27 2021 6.1815 -0.04 -0.59% 6.199 6.2175 6.1815 67,612
Sep 24 2021 6.2185 -0.07 -1.04% 6.211 6.2305 6.1965 6,360
Sep 23 2021 6.284 -0.02 -0.31% 6.284 6.284 6.284 0
Sep 22 2021 6.3035 0.12 1.89% 6.3035 6.3035 6.3035 0
Sep 21 2021 6.1865 0.01 0.24% 6.1865 6.1865 6.1865 0
Sep 20 2021 6.1715 -0.12 -1.97% 6.213 6.213 6.1385 27,515
Sep 17 2021 6.2955 -0.01 -0.13% 6.2955 6.2955 6.2955 0
Sep 16 2021 6.304 -0.07 -1.16% 6.304 6.304 6.304 0
Sep 15 2021 6.378 -0.02 -0.36% 6.378 6.378 6.378 0
Sep 14 2021 6.401 -0.05 -0.74% 6.419 6.426 6.3805 3,942
Sep 13 2021 6.4485 0.01 0.13% 6.4485 6.4485 6.4485 0
Sep 10 2021 6.44 0.00 -0.02% 6.44 6.44 6.44 0
Sep 09 2021 6.441 0.01 0.09% 6.415 6.446 6.399 2,748
Sep 08 2021 6.4355 -0.07 -1.11% 6.4355 6.4355 6.4355 0
Sep 07 2021 6.508 -0.02 -0.26% 6.508 6.508 6.508 0
Sep 06 2021 6.525 0.03 0.49% 6.525 6.525 6.525 0
Sep 03 2021 6.4935 0.01 0.13% 6.4935 6.4935 6.4935 0
Sep 02 2021 6.485 -0.01 -0.08% 6.492 6.492 6.475 23,100
Sep 01 2021 6.49 0.08 1.25% 6.473 6.497 6.4495 18,197
Aug 31 2021 6.41 0.08 1.34% 6.411 6.4325 6.3945 55,513
Aug 30 2021 6.3255 0.00 +0.00% 6.3255 6.3255 6.3255 0
Aug 27 2021 6.3255 0.07 1.1% 6.3255 6.3255 6.3255 0
Aug 26 2021 6.2565 -0.05 -0.85% 6.2565 6.2565 6.2565 0
Aug 25 2021 6.31 0.00 0.07% 6.31 6.31 6.31 0
Aug 24 2021 6.3055 0.09 1.4% 6.272 6.3145 6.2535 53,353
Aug 23 2021 6.2185 0.08 1.36% 6.229 6.229 6.2065 250
Aug 20 2021 6.135 -0.05 -0.82% 6.126 6.1475 6.126 3,875
Aug 19 2021 6.186 -0.24 -3.67% 6.186 6.186 6.186 0
Aug 18 2021 6.4215 0.05 0.76% 6.459 6.459 6.403 5,132
Aug 17 2021 6.373 -0.05 -0.75% 6.373 6.373 6.373 0
Aug 16 2021 6.421 -0.04 -0.59% 6.441 6.441 6.404 3,909
Aug 13 2021 6.459 -0.02 -0.32% 6.459 6.459 6.459 0
Aug 12 2021 6.4795 -0.03 -0.49% 6.4795 6.4795 6.4795 0
Aug 11 2021 6.5115 -0.01 -0.13% 6.5115 6.5115 6.5115 0
Aug 10 2021 6.52 0.00 0.02% 6.52 6.52 6.52 410
Aug 09 2021 6.5185 0.02 0.28% 6.5185 6.5185 6.5185 0
Aug 06 2021 6.5005 -0.09 -1.42% 6.5005 6.5005 6.5005 0
Aug 05 2021 6.594 -0.01 -0.08% 6.594 6.594 6.594 0
Aug 04 2021 6.5995 0.09 1.35% 6.5995 6.5995 6.5995 0
Aug 03 2021 6.5115 -0.02 -0.37% 6.5115 6.5115 6.5115 0
Aug 02 2021 6.5355 0.06 0.87% 6.5355 6.5355 6.5355 0
Jul 30 2021 6.479 -0.03 -0.5% 6.479 6.479 6.479 0
Your Recent History
LSE
FEME
Em Qi Etf
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 15:12:42