Stockscreener 앱 받기
41.39
0.02%
-0.010
시간 외 거래:
41.42
0.03
+0.07%
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $41.42 | $41.26 | $0.16 | 176,460.0 | -0.02% |
| 2024-11-21 | $41.44 | $41.26 | $0.1837 | 253,027.0 | +0.10% |
| 2024-11-20 | $41.36 | $41.16 | $0.1951 | 183,313.0 | -0.22% |
| 2024-11-19 | $41.55 | $41.33 | $0.22 | 203,942.0 | -0.10% |
| 2024-11-18 | $41.55 | $41.23 | $0.32 | 216,107.0 | +1.29% |
| 2024-11-15 | $41.09 | $40.91 | $0.17 | 244,401.0 | +0.29% |
| 2024-11-14 | $41.10 | $40.82 | $0.2795 | 405,674.0 | -0.51% |
| 2024-11-13 | $41.21 | $40.99 | $0.215 | 372,357.0 | -0.41% |
| 2024-11-12 | $41.41 | $41.10 | $0.315 | 233,477.0 | -1.39% |
| 2024-11-11 | $41.90 | $41.70 | $0.195 | 208,414.0 | -0.74% |
| 2024-11-08 | $42.47 | $41.91 | $0.565 | 458,948.0 | -2.48% |
| 2024-11-07 | $43.27 | $43.03 | $0.24 | 224,861.0 | +2.18% |
| 2024-11-06 | $42.37 | $41.88 | $0.4874 | 381,715.0 | -1.33% |
| 2024-11-05 | $42.87 | $42.61 | $0.2599 | 139,440.0 | +0.90% |
| 2024-11-04 | $42.67 | $42.43 | $0.2381 | 233,639.0 | +0.31% |
| 2024-11-01 | $42.77 | $42.28 | $0.49 | 178,683.0 | +0.12% |
| 2024-10-31 | $42.38 | $42.10 | $0.28 | 206,561.0 | -0.28% |
| 2024-10-30 | $42.53 | $42.30 | $0.23 | 160,287.0 | -0.63% |
| 2024-10-29 | $42.85 | $42.65 | $0.20 | 173,964.0 | -0.70% |
| 2024-10-28 | $43.02 | $42.87 | $0.16 | 170,979.0 | +0.21% |
| 2024-10-25 | $43.10 | $42.79 | $0.315 | 186,083.0 | -0.30% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $43.27 | $40.82 | $2.45 | 4,290,918.0 | -2.08% |
| 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% |
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.25 | $35.50 | $1.75 | 9,175,862.0 | -4.09% |
| 2022-11 | $37.22 | $32.17 | $5.05 | 9,315,637.0 | +15.62% |
| 2022-10 | $34.45 | $31.80 | $2.65 | 8,552,793.0 | -1.20% |
| 2022-09 | $37.76 | $32.12 | $5.64 | 9,916,122.0 | -11.22% |
| 2022-08 | $38.05 | $35.82 | $2.23 | 6,999,502.0 | -0.41% |
| 2022-07 | $36.81 | $34.57 | $2.24 | 7,194,728.0 | -0.65% |
| 2022-06 | $42.02 | $36.69 | $5.33 | 10,191,834.0 | -11.11% |
| 2022-05 | $42.06 | $38.11 | $3.95 | 9,442,603.0 | +2.08% |
| 2022-04 | $44.95 | $40.13 | $4.82 | 6,400,234.0 | -6.74% |
| 2022-03 | $44.23 | $40.23 | $4.00 | 11,288,692.0 | -1.20% |
| 2022-02 | $47.66 | $43.58 | $4.08 | 9,217,360.0 | -1.84% |
| 2022-01 | $45.91 | $43.25 | $2.66 | 6,503,659.0 | +4.16% |
0.73%
자본화:
|
볼륨(24시간):