Stockscreener 앱 받기
49.52
0.92%
0.45
시간 외 거래:
49.49
-0.03
-0.06%
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $49.65 | $48.57 | $1.08 | 117,883.0 | +0.92% |
| 2026-03-18 | $49.66 | $49.05 | $0.607 | 187,002.0 | -1.76% |
| 2026-03-17 | $50.18 | $49.71 | $0.47 | 219,536.0 | +0.62% |
| 2026-03-16 | $49.78 | $49.32 | $0.4691 | 236,824.0 | +1.97% |
| 2026-03-13 | $49.54 | $48.64 | $0.90 | 739,766.0 | -0.67% |
| 2026-03-12 | $49.70 | $49.01 | $0.685 | 302,167.0 | -1.49% |
| 2026-03-11 | $49.97 | $49.54 | $0.4301 | 194,746.0 | +0.46% |
| 2026-03-10 | $50.18 | $49.34 | $0.8484 | 340,814.0 | -0.60% |
| 2026-03-09 | $49.90 | $48.54 | $1.36 | 313,854.0 | +1.55% |
| 2026-03-06 | $49.26 | $48.65 | $0.61 | 237,254.0 | -0.65% |
| 2026-03-05 | $49.87 | $48.97 | $0.90 | 449,075.0 | -1.57% |
| 2026-03-04 | $50.23 | $49.54 | $0.6899 | 315,248.0 | +0.70% |
| 2026-03-03 | $50.09 | $48.87 | $1.23 | 650,874.0 | -2.88% |
| 2026-03-02 | $51.46 | $50.84 | $0.62 | 244,566.0 | -0.85% |
| 2026-02-27 | $51.89 | $51.59 | $0.30 | 366,552.0 | -0.39% |
| 2026-02-26 | $52.14 | $51.64 | $0.4956 | 314,206.0 | -0.73% |
| 2026-02-25 | $52.34 | $51.98 | $0.355 | 236,055.0 | +0.85% |
| 2026-02-24 | $52.01 | $51.61 | $0.395 | 492,292.0 | +0.68% |
| 2026-02-23 | $51.91 | $51.40 | $0.51 | 246,327.0 | -0.75% |
| 2026-02-20 | $51.92 | $51.13 | $0.795 | 244,097.0 | +1.25% |
| 2026-02-19 | $51.30 | $50.93 | $0.37 | 308,047.0 | -0.04% |
| 2026-02-18 | $51.58 | $51.13 | $0.45 | 311,376.0 | +0.35% |
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree Emerging Markets High Dividend Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree Emerging Markets High Dividend Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $51.46 | $48.54 | $2.92 | 4,667,492.0 | -4.29% |
| 2026-02 | $52.34 | $49.36 | $2.98 | 7,528,706.0 | +4.34% |
| 2026-01 | $50.67 | $47.05 | $3.62 | 6,648,634.0 | +6.17% |
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.29 | $46.28 | $1.01 | 4,091,942.0 | +0.71% |
| 2025-11 | $47.23 | $45.00 | $2.23 | 3,762,065.0 | +1.48% |
| 2025-10 | $46.62 | $44.23 | $2.39 | 4,397,196.0 | -0.09% |
| 2025-09 | $47.89 | $45.38 | $2.52 | 4,309,363.0 | -0.15% |
| 2025-08 | $46.73 | $44.92 | $1.81 | 2,676,526.0 | +2.20% |
| 2025-07 | $46.66 | $44.99 | $1.67 | 3,419,326.0 | -0.49% |
| 2025-06 | $45.59 | $43.70 | $1.89 | 4,266,132.0 | +3.50% |
| 2025-05 | $44.38 | $41.82 | $2.56 | 4,755,818.0 | +4.26% |
| 2025-04 | $42.39 | $37.25 | $5.14 | 6,268,179.0 | -0.26% |
| 2025-03 | $43.39 | $41.12 | $2.27 | 5,129,459.0 | +2.04% |
| 2025-02 | $42.64 | $40.61 | $2.03 | 5,622,918.0 | +0.02% |
| 2025-01 | $41.70 | $39.51 | $2.19 | 7,040,110.0 | +1.83% |
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.80 | $40.38 | $2.41 | 5,820,705.0 | -2.24% |
| 2024-11 | $43.27 | $40.82 | $2.45 | 5,066,211.0 | -1.87% |
| 2024-10 | $45.20 | $42.10 | $3.10 | 6,576,726.0 | -3.95% |
| 2024-09 | $45.47 | $41.62 | $3.85 | 5,788,211.0 | +0.05% |
| 2024-08 | $44.58 | $39.36 | $5.22 | 5,752,851.0 | +2.02% |
| 2024-07 | $44.92 | $42.28 | $2.64 | 6,423,023.0 | -0.44% |
| 2024-06 | $44.56 | $42.63 | $1.93 | 5,396,741.0 | -0.51% |
| 2024-05 | $44.72 | $41.84 | $2.88 | 5,211,340.0 | +3.99% |
| 2024-04 | $42.97 | $40.86 | $2.11 | 5,431,737.0 | +0.05% |
| 2024-03 | $42.68 | $41.34 | $1.34 | 6,423,904.0 | +1.28% |
| 2024-02 | $41.98 | $39.85 | $2.12 | 6,919,371.0 | +2.86% |
| 2024-01 | $40.46 | $38.22 | $2.24 | 7,013,367.0 | -1.28% |
0.14%
0.24%
자본화:
|
볼륨(24시간):