Skip to main content
Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)
NYSEARCA: DIEM · Real-Time Price · USD
26.93
+0.01 (0.05%)
Nov 21, 2024, 12:38 PM EST - Market open

DIEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.8826.9226.8826.9226.92-0.34%258
Nov 19, 202426.9327.0426.9327.0127.01-0.10%1,076
Nov 18, 202426.8627.0426.8627.0427.041.22%2,990
Nov 15, 202426.7426.7426.7126.7126.710.06%260
Nov 14, 202426.7826.7826.6926.6926.69-0.58%1,179
Nov 13, 202427.0127.0126.8526.8526.85-0.57%505
Nov 12, 202426.9827.1026.8927.0027.00-1.27%3,295
Nov 11, 202427.4327.4327.3027.3527.35-0.51%4,502
Nov 8, 202427.6827.6827.3927.4927.49-2.49%6,031
Nov 7, 202427.9928.2527.9928.1928.192.62%2,784
Nov 6, 202427.3327.5827.3327.4727.47-1.17%2,379
Nov 5, 202427.7727.8627.7127.8027.801.32%2,141
Nov 4, 202427.5727.6127.4427.4427.440.42%939
Nov 1, 202427.4927.5227.3227.3227.320.29%2,404
Oct 31, 202427.2227.2727.0927.2527.25-0.75%31,031
Oct 30, 202427.4327.4627.4327.4527.45-0.95%489
Oct 29, 202427.7727.7827.7227.7227.72-0.35%2,891
Oct 28, 202427.8027.8827.8027.8127.810.23%444
Oct 25, 202427.7527.7527.7527.7527.75-0.07%113
Oct 24, 202427.8027.8027.7727.7727.77-0.15%226
Oct 23, 202427.9127.9127.8127.8127.81-0.78%428
Oct 22, 202427.9828.0327.9528.0328.030.03%1,933
Oct 21, 202428.0028.0627.9328.0228.02-0.81%1,548
Oct 18, 202428.4428.4428.2528.2528.250.91%2,162
Oct 17, 202427.9328.0127.9228.0028.00-0.28%1,022
Oct 16, 202428.0728.1328.0728.0728.071.13%314
Oct 15, 202428.0728.0727.7627.7627.76-2.00%357
Oct 14, 202428.3328.3328.3328.3328.33-0.24%52
Oct 11, 202428.1928.3928.1928.3928.390.73%630
Oct 10, 202428.1428.1928.1428.1928.190.40%1,650
Oct 9, 202427.8028.1027.8028.0728.07-0.66%1,446
Oct 8, 202428.2828.2828.2028.2628.26-3.33%1,182
Oct 7, 202429.0529.2329.0329.2329.231.27%2,819
Oct 4, 202428.7128.8728.7128.8728.871.29%3,608
Oct 3, 202428.3628.5028.3628.5028.50-1.38%336
Oct 2, 202428.8428.9028.8128.9028.901.91%751
Oct 1, 202428.3728.4328.1828.3628.360.60%2,907
Sep 30, 202428.4128.4128.1528.1928.19-1.31%9,002
Sep 27, 202429.9029.9028.5428.5728.57-0.59%2,427
Sep 26, 202428.8028.8328.6628.7428.743.48%14,245
Sep 25, 202427.7627.9827.7627.7727.77-1.30%1,514
Sep 24, 202427.8428.1427.8428.1428.143.73%596
Sep 23, 202427.1227.1227.1227.1227.120.96%64
Sep 20, 202426.9726.9726.8726.8726.87-2.00%555
Sep 19, 202427.3327.4127.2327.4126.951.96%1,135
Sep 18, 202426.9226.9926.8926.8926.43-0.26%1,098
Sep 17, 202426.9426.9626.9426.9626.500.08%224
Sep 16, 202426.9426.9426.9326.9426.480.31%426
Sep 13, 202426.8926.9126.8526.8526.400.43%1,076
Sep 12, 202426.5826.7626.5826.7426.280.64%3,595
Sep 11, 202426.3326.5726.3326.5726.120.34%1,310
Sep 10, 202426.3826.4826.3826.4826.03-0.31%440
Sep 9, 202426.6326.6326.5626.5626.110.50%785
Sep 6, 202426.6726.6726.3726.4325.98-1.49%2,953
Sep 5, 202426.8026.8326.8026.8326.370.17%794
Sep 4, 202426.8526.8526.7526.7826.330.23%1,811
Sep 3, 202427.0327.0326.7226.7226.27-2.26%680
Aug 30, 202427.3827.3827.2127.3426.880.04%1,260
Aug 29, 202427.3727.3927.3327.3326.870.05%657
Aug 28, 202427.3727.3727.3127.3226.85-0.46%459
Aug 27, 202427.3527.4427.3527.4426.980.31%567
Aug 26, 202427.4527.4527.3327.3626.89-0.39%3,246
Aug 23, 202427.4727.4727.4627.4627.001.96%942
Aug 22, 202426.9426.9426.9426.9426.48-1.48%67
Aug 21, 202427.3127.3427.2827.3426.880.28%1,097
Aug 20, 202427.3527.3527.1827.2626.80-0.71%1,785
Aug 19, 202427.4527.4727.4327.4627.001.16%3,007
Aug 16, 202427.0327.1527.0327.1526.690.95%3,690
Aug 15, 202426.7626.9426.7626.8926.431.03%3,127
Aug 14, 202426.6726.6726.5626.6226.17-0.42%823
Aug 13, 202426.5826.7326.5626.7326.271.02%1,865
Aug 12, 202426.4026.5226.4026.4626.010.75%20,151
Aug 9, 202426.2226.2626.2226.2625.810.47%119
Aug 8, 202425.9526.1725.9526.1425.692.02%763
Aug 7, 202426.0426.0425.6225.6225.190.74%63,467
Aug 6, 202425.2625.4425.2625.4325.000.59%2,290
Aug 5, 202424.9325.2824.9325.2824.85-2.99%790
Aug 2, 202425.9526.0625.9526.0625.62-1.10%1,042
Aug 1, 202426.6826.7626.2426.3525.90-2.22%4,191
Jul 31, 202426.7926.9526.7726.9526.492.21%113,529
Jul 30, 202426.4226.4226.3626.3625.92-0.37%441
Jul 29, 202426.4626.4626.4626.4626.01-0.29%67
Jul 26, 202426.5426.5426.4826.5426.090.83%776
Jul 25, 202426.4026.4026.3226.3225.88-0.13%398
Jul 24, 202426.6126.6826.0726.3625.91-1.23%30,351
Jul 23, 202426.7326.7326.6526.6826.23-0.66%1,409
Jul 22, 202426.8626.8626.8626.8626.410.74%170
Jul 19, 202426.7226.7426.6626.6626.21-1.04%536
Jul 18, 202427.0627.0726.9426.9426.49-0.65%369
Jul 17, 202427.1727.1727.1227.1226.66-1.30%387
Jul 16, 202427.4027.4827.3827.4827.010.55%1,669
Jul 15, 202427.4227.4527.3327.3326.86-0.83%753
Jul 12, 202427.5727.5727.5527.5527.090.37%1,389
Jul 11, 202427.4927.4927.4227.4526.990.65%553
Jul 10, 202427.2827.2827.2827.2826.810.41%16
Jul 9, 202427.1027.1927.1027.1726.710.21%721
Jul 8, 202427.1727.1727.1027.1126.650.19%868
Jul 5, 202427.0127.0626.8827.0626.600.07%577
Jul 3, 202427.0427.0427.0427.0426.581.02%164
Jul 2, 202426.6726.7626.6726.7626.310.41%619