Stockscreener 앱 받기
53.50
1.59%
-0.83
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $53.86 | $53.26 | $0.5986 | 56,839.0 | -1.54% |
| 2026-07-06 | $54.43 | $53.97 | $0.46 | 260,117.0 | +1.78% |
| 2026-07-02 | $54.09 | $53.05 | $1.04 | 174,570.0 | +0.45% |
| 2026-07-01 | $53.42 | $53.09 | $0.3299 | 418,160.0 | -1.21% |
| 2026-06-30 | $53.84 | $53.44 | $0.3997 | 137,707.0 | +0.47% |
| 2026-06-29 | $53.69 | $53.02 | $0.675 | 255,775.0 | +0.92% |
| 2026-06-26 | $53.36 | $52.74 | $0.615 | 423,545.0 | -1.25% |
| 2026-06-25 | $53.88 | $53.30 | $0.585 | 297,174.0 | -1.09% |
| 2026-06-24 | $54.60 | $54.05 | $0.55 | 334,300.0 | -1.09% |
| 2026-06-23 | $55.22 | $54.68 | $0.535 | 223,411.0 | -1.93% |
| 2026-06-22 | $56.19 | $55.89 | $0.2977 | 202,598.0 | +0.54% |
| 2026-06-18 | $55.78 | $55.50 | $0.28 | 124,119.0 | +0.80% |
| 2026-06-17 | $56.15 | $55.15 | $1.00 | 265,043.0 | -0.75% |
| 2026-06-16 | $56.08 | $55.67 | $0.41 | 215,729.0 | -1.03% |
| 2026-06-15 | $56.53 | $56.15 | $0.38 | 234,449.0 | +0.97% |
| 2026-06-12 | $55.91 | $55.31 | $0.5939 | 135,697.0 | +0.80% |
| 2026-06-11 | $55.48 | $54.19 | $1.29 | 137,725.0 | +2.56% |
| 2026-06-10 | $54.62 | $53.82 | $0.8002 | 128,042.0 | -0.76% |
| 2026-06-09 | $55.19 | $53.74 | $1.45 | 241,447.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $54.43 | $53.05 | $1.38 | 909,686.0 | -0.55% |
| 2026-06 | $56.53 | $52.74 | $3.79 | 4,505,053.0 | -2.48% |
| 2026-05 | $55.69 | $52.17 | $3.52 | 3,966,554.0 | +5.23% |
| 2026-04 | $52.90 | $48.87 | $4.03 | 3,734,498.0 | +5.49% |
| 2026-03 | $51.46 | $48.06 | $3.40 | 6,918,955.0 | -3.96% |
| 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% |
0.04%
자본화:
|
볼륨(24시간):