Skip to main content
Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)
NYSEARCA: DIEM · Real-Time Price · USD
28.04
+0.19 (0.68%)
May 5, 2025, 4:00 PM EDT - Market closed

DIEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202528.2028.2028.0428.0428.040.67%1,579
May 2, 202527.9227.9227.7327.8527.852.62%2,489
May 1, 202527.1427.2427.1427.1427.14-853
Apr 30, 202526.9527.1426.9327.1427.140.76%959
Apr 29, 202527.0527.1726.9426.9426.94-0.10%55,600
Apr 28, 202526.9227.0226.9226.9626.960.16%1,254
Apr 25, 202525.7226.9225.7226.9226.92-0.39%3,685
Apr 24, 202526.8327.0326.8327.0327.031.31%769
Apr 23, 202526.9126.9126.6826.6826.681.12%769
Apr 22, 202526.3226.4826.2926.3826.381.51%915
Apr 21, 202526.1226.1225.9425.9925.99-0.10%847
Apr 17, 202526.1026.1126.0126.0126.010.46%1,885
Apr 16, 202526.0426.0925.8425.8925.89-0.94%3,260
Apr 15, 202526.2226.2426.1426.1426.14-0.09%1,061
Apr 14, 202526.1726.2626.0926.1626.160.84%1,321
Apr 11, 202525.6425.9525.5525.9525.952.61%10,534
Apr 10, 202525.4525.4525.0825.2925.29-1.56%1,421
Apr 9, 202524.1925.8124.1825.6925.696.66%47,538
Apr 8, 202524.9724.9924.0824.0824.08-1.55%2,792
Apr 7, 202524.8724.8824.2524.4624.46-3.42%1,868
Apr 4, 202525.8025.8025.2925.3325.33-5.32%2,067
Apr 3, 202526.7926.9026.7526.7526.75-1.95%1,405
Apr 2, 202527.2827.2827.2827.2827.280.17%159
Apr 1, 202527.0927.2427.0927.2427.240.39%474
Mar 31, 202526.8727.1326.8727.1327.13-0.08%888
Mar 28, 202527.2127.2127.1127.1527.15-1.78%842
Mar 27, 202527.6527.6727.6427.6427.640.50%740
Mar 26, 202527.6127.6327.5127.5127.51-0.56%486
Mar 25, 202527.7627.7627.6627.6627.660.12%1,386
Mar 24, 202527.5827.6327.5827.6327.630.41%1,136
Mar 21, 202527.5227.5227.5127.5227.52-0.37%692
Mar 20, 202527.5927.6227.5927.6227.58-0.79%430
Mar 19, 202527.7627.9327.7627.8427.800.21%958
Mar 18, 202527.8427.8427.7827.7827.74-0.57%622
Mar 17, 202527.7927.9527.7927.9427.901.31%4,095
Mar 14, 202527.4527.5827.4527.5827.541.76%2,027
Mar 13, 202526.9927.1126.9927.1027.06-0.37%1,391
Mar 12, 202527.2127.2327.2027.2027.160.54%1,108
Mar 11, 202527.0627.0627.0627.0627.020.55%227
Mar 10, 202527.0327.0326.9126.9126.87-1.99%237
Mar 7, 202527.4627.4827.4527.4527.410.41%317
Mar 6, 202527.4127.4527.3427.3427.30-0.72%1,388
Mar 5, 202527.2427.5827.2327.5427.502.44%1,624
Mar 4, 202526.8126.8926.6126.8926.850.86%945
Mar 3, 202527.0127.0326.6626.6626.62-0.56%4,403
Feb 28, 202526.7426.8126.6726.8126.77-0.96%450
Feb 27, 202527.4327.4327.0727.0727.03-1.89%644
Feb 26, 202527.7427.7427.5927.5927.550.77%446
Feb 25, 202527.3827.4127.3327.3827.34-0.07%914
Feb 24, 202527.5727.5727.3927.3927.35-0.80%460