Stockscreener 앱 받기
43.06
0.42%
0.18
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $43.41 | $43.06 | $0.3477 | 171,163.0 | +0.42% |
| 2025-05-02 | $42.97 | $42.73 | $0.24 | 270,307.0 | +2.39% |
| 2025-05-01 | $42.01 | $41.82 | $0.19 | 185,800.0 | -0.21% |
| 2025-04-30 | $42.20 | $41.71 | $0.49 | 231,509.0 | -0.21% |
| 2025-04-29 | $42.35 | $42.05 | $0.3006 | 207,024.0 | +0.00% |
| 2025-04-28 | $42.20 | $41.89 | $0.31 | 137,086.0 | +0.43% |
| 2025-04-25 | $41.96 | $41.63 | $0.33 | 184,986.0 | -0.17% |
| 2025-04-24 | $41.99 | $41.67 | $0.325 | 169,073.0 | +1.35% |
| 2025-04-23 | $41.87 | $41.34 | $0.533 | 144,964.0 | +0.49% |
| 2025-04-22 | $41.37 | $41.00 | $0.371 | 194,266.0 | +1.18% |
| 2025-04-21 | $40.94 | $40.53 | $0.41 | 410,847.0 | -0.15% |
| 2025-04-17 | $40.98 | $40.68 | $0.2967 | 230,392.0 | +0.52% |
| 2025-04-16 | $40.82 | $40.45 | $0.37 | 198,998.0 | -0.25% |
| 2025-04-15 | $40.95 | $40.60 | $0.35 | 236,873.0 | +0.05% |
| 2025-04-14 | $40.78 | $40.30 | $0.48 | 222,694.0 | +0.94% |
| 2025-04-11 | $40.32 | $39.69 | $0.63 | 267,982.0 | +2.49% |
| 2025-04-10 | $39.57 | $38.76 | $0.81 | 352,139.0 | -0.73% |
| 2025-04-09 | $39.80 | $37.31 | $2.49 | 441,196.0 | +5.49% |
| 2025-04-08 | $38.77 | $37.25 | $1.52 | 720,630.0 | -1.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $43.41 | $41.82 | $1.59 | 798,433.0 | +2.60% |
| 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% |
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.87 | $38.53 | $2.34 | 7,038,638.0 | +4.36% |
| 2023-11 | $39.37 | $36.53 | $2.84 | 6,206,399.0 | +6.91% |
| 2023-10 | $37.97 | $36.26 | $1.71 | 8,936,589.0 | -2.72% |
| 2023-09 | $39.91 | $37.10 | $2.80 | 8,480,737.0 | -3.13% |
| 2023-08 | $40.47 | $37.31 | $3.16 | 16,197,952.0 | -5.24% |
| 2023-07 | $40.86 | $37.40 | $3.46 | 9,713,239.0 | +6.69% |
| 2023-06 | $40.18 | $37.27 | $2.91 | 10,824,360.0 | +2.60% |
| 2023-05 | $39.00 | $36.98 | $2.02 | 6,103,581.0 | -2.48% |
| 2023-04 | $38.95 | $37.43 | $1.52 | 4,878,384.0 | +1.03% |
| 2023-03 | $38.29 | $36.28 | $2.01 | 7,565,323.0 | +2.35% |
| 2023-02 | $39.19 | $36.96 | $2.23 | 7,062,757.0 | -4.47% |
| 2023-01 | $39.42 | $35.53 | $3.89 | 10,116,741.0 | +8.64% |
0.51%
0.17%
자본화:
|
볼륨(24시간):