Stockscreener 앱 받기
44.55
0.56%
0.25
시간 외 거래:
44.55
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $44.58 | $44.39 | $0.19 | 164,794.0 | +0.56% |
| 2025-06-05 | $44.49 | $44.28 | $0.21 | 149,226.0 | -0.02% |
| 2025-06-04 | $44.38 | $44.24 | $0.14 | 154,529.0 | +0.43% |
| 2025-06-03 | $44.15 | $43.88 | $0.27 | 169,621.0 | +0.48% |
| 2025-06-02 | $43.93 | $43.70 | $0.23 | 148,022.0 | +0.34% |
| 2025-05-30 | $43.93 | $43.64 | $0.29 | 225,140.0 | -0.91% |
| 2025-05-29 | $44.30 | $44.04 | $0.26 | 221,424.0 | +0.07% |
| 2025-05-28 | $44.20 | $44.04 | $0.1566 | 292,238.0 | -0.05% |
| 2025-05-27 | $44.19 | $44.07 | $0.12 | 222,645.0 | +0.18% |
| 2025-05-23 | $44.25 | $43.84 | $0.414 | 258,581.0 | +0.14% |
| 2025-05-22 | $44.14 | $43.90 | $0.24 | 181,822.0 | -0.16% |
| 2025-05-21 | $44.38 | $44.05 | $0.33 | 293,519.0 | -0.05% |
| 2025-05-20 | $44.14 | $43.94 | $0.205 | 221,946.0 | +0.00% |
| 2025-05-19 | $44.13 | $43.81 | $0.32 | 299,609.0 | +0.14% |
| 2025-05-16 | $44.06 | $43.84 | $0.22 | 205,861.0 | -0.05% |
| 2025-05-15 | $44.14 | $43.96 | $0.1826 | 294,636.0 | +0.27% |
| 2025-05-14 | $44.10 | $43.88 | $0.2232 | 342,102.0 | +0.64% |
| 2025-05-13 | $43.86 | $43.33 | $0.53 | 165,917.0 | +0.46% |
| 2025-05-12 | $43.53 | $43.28 | $0.25 | 207,437.0 | +0.91% |
| 2025-05-09 | $43.19 | $43.00 | $0.19 | 162,820.0 | +1.03% |
| 2025-05-08 | $42.91 | $42.63 | $0.285 | 198,741.0 | +0.16% |
| 2025-05-07 | $42.71 | $42.49 | $0.22 | 154,618.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $44.58 | $43.70 | $0.88 | 950,986.0 | +1.81% |
| 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% |
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% |
0.99%
자본화:
|
볼륨(24시간):