Skip to main content
Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)
NYSEARCA: DIEM · Real-Time Price · USD
27.62
-0.16 (-0.57%)
Feb 21, 2025, 12:09 PM EST - Market closed

DIEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.8327.8327.6227.6227.62-0.58%546
Feb 20, 202527.6827.7827.6827.7827.780.72%1,192
Feb 19, 202527.5827.5827.5427.5827.58-0.15%1,261
Feb 18, 202527.5727.6227.5727.6227.620.54%474
Feb 14, 202527.4027.4727.3627.4727.470.46%861
Feb 13, 202527.0427.3427.0427.3427.340.41%1,023
Feb 12, 202527.0127.2427.0127.2327.230.50%628
Feb 11, 202527.1027.1027.1027.1027.10-0.20%401
Feb 10, 202527.1227.1527.1227.1527.150.96%350
Feb 7, 202526.9526.9526.8826.8926.89-0.30%1,208
Feb 6, 202526.9726.9726.9526.9726.970.17%490
Feb 5, 202526.9326.9326.9226.9326.93-0.43%1,040
Feb 4, 202526.8627.0926.8627.0527.051.42%18,794
Feb 3, 202526.4826.7626.4826.6726.67-0.51%2,357
Jan 31, 202527.1327.1826.8126.8126.81-0.82%5,089
Jan 30, 202526.9227.0926.9227.0327.031.66%3,688
Jan 29, 202526.7226.7226.5826.5826.58-0.30%59,617
Jan 28, 202526.4526.6726.4526.6726.670.49%361
Jan 27, 202526.5226.5726.4926.5426.54-1.70%3,791
Jan 24, 202526.9527.0326.9526.9926.990.25%694
Jan 23, 202526.8226.9326.8126.9326.930.49%2,473
Jan 22, 202526.8426.8426.8026.8026.80-0.08%433
Jan 21, 202526.7926.8726.6526.8226.820.93%2,770
Jan 17, 202526.5026.6926.5026.5726.570.50%1,639
Jan 16, 202526.5126.5326.4326.4426.44-0.20%6,962
Jan 15, 202526.4426.4926.4426.4926.491.34%3,281
Jan 14, 202526.2426.2426.1126.1426.140.97%1,663
Jan 13, 202525.8025.8925.7925.8925.89-0.34%1,906
Jan 10, 202526.1126.1125.9325.9825.98-1.98%9,231
Jan 8, 202526.4326.5026.4326.5026.50-0.31%165
Jan 7, 202526.7826.7826.5826.5826.58-0.66%523
Jan 6, 202526.8626.9326.7626.7626.760.64%2,145
Jan 3, 202526.5526.6026.5526.5926.590.42%1,391
Jan 2, 202526.5426.5726.4526.4826.48-0.19%1,430
Dec 31, 202426.5026.5426.4926.5326.53-0.33%1,629
Dec 30, 202426.6926.6926.5826.6226.62-0.63%1,087
Dec 27, 202426.8126.8326.7926.7926.79-0.58%1,979
Dec 26, 202426.9726.9726.9426.9426.94-0.18%849
Dec 24, 202426.9126.9926.9126.9926.990.38%500
Dec 23, 202426.7426.8926.7426.8926.890.76%938
Dec 20, 202426.4926.8126.4726.6926.69-0.56%6,940
Dec 19, 202426.8326.8526.8326.8426.620.55%867
Dec 18, 202427.2527.2526.6926.6926.47-2.20%1,652
Dec 17, 202427.1727.3327.1727.2927.07-0.06%1,923
Dec 16, 202427.3327.3727.3027.3127.08-0.23%776
Dec 13, 202427.3727.4027.3427.3727.15-879
Dec 12, 202427.4227.4227.3327.3727.15-0.22%4,537
Dec 11, 202427.4427.4427.3427.4327.210.29%1,553
Dec 10, 202427.5327.5327.3527.3527.13-1.82%477
Dec 9, 202427.8128.0327.8127.8627.632.22%3,330
Dec 6, 202427.3127.3127.2527.2527.030.09%364
Dec 5, 202427.1827.2727.1827.2327.010.34%1,906
Dec 4, 202427.1427.1427.1127.1426.920.29%1,546
Dec 3, 202427.0127.0927.0127.0626.840.17%2,781
Dec 2, 202426.8927.0126.8927.0126.790.30%2,853
Nov 29, 202426.9026.9326.9026.9326.710.32%434
Nov 27, 202426.9726.9726.7626.8426.630.07%13,554
Nov 26, 202426.8026.8626.8026.8326.61-0.51%1,046
Nov 25, 202426.9626.9626.9226.9626.740.18%863
Nov 22, 202426.9026.9126.8526.9126.70-0.09%606
Nov 21, 202426.9026.9726.9026.9426.720.08%1,158
Nov 20, 202426.8826.9226.8826.9226.70-0.34%258
Nov 19, 202426.9327.0426.9327.0126.79-0.10%1,076
Nov 18, 202426.8627.0426.8627.0426.821.22%2,990
Nov 15, 202426.7426.7426.7126.7126.490.06%260
Nov 14, 202426.7826.7826.6926.6926.48-0.58%1,179
Nov 13, 202427.0127.0126.8526.8526.63-0.57%505
Nov 12, 202426.9827.1026.8927.0026.78-1.27%3,295
Nov 11, 202427.4327.4327.3027.3527.13-0.51%4,502
Nov 8, 202427.6827.6827.3927.4927.27-2.49%6,031
Nov 7, 202427.9928.2527.9928.1927.962.62%2,784
Nov 6, 202427.3327.5827.3327.4727.25-1.17%2,379
Nov 5, 202427.7727.8627.7127.8027.571.32%2,141
Nov 4, 202427.5727.6127.4427.4427.220.42%939
Nov 1, 202427.4927.5227.3227.3227.100.29%2,404
Oct 31, 202427.2227.2727.0927.2527.02-0.75%31,031
Oct 30, 202427.4327.4627.4327.4527.23-0.95%489
Oct 29, 202427.7727.7827.7227.7227.49-0.35%2,891
Oct 28, 202427.8027.8827.8027.8127.590.23%444
Oct 25, 202427.7527.7527.7527.7527.52-0.07%113
Oct 24, 202427.8027.8027.7727.7727.54-0.15%226
Oct 23, 202427.9127.9127.8127.8127.59-0.78%428
Oct 22, 202427.9828.0327.9528.0327.800.03%1,933
Oct 21, 202428.0028.0627.9328.0227.79-0.81%1,548
Oct 18, 202428.4428.4428.2528.2528.020.91%2,162
Oct 17, 202427.9328.0127.9228.0027.77-0.28%1,022
Oct 16, 202428.0728.1328.0728.0727.851.13%314
Oct 15, 202428.0728.0727.7627.7627.54-2.00%357
Oct 14, 202428.3328.3328.3328.3328.10-0.24%52
Oct 11, 202428.1928.3928.1928.3928.160.73%630
Oct 10, 202428.1428.1928.1428.1927.960.40%1,650
Oct 9, 202427.8028.1027.8028.0727.85-0.66%1,446
Oct 8, 202428.2828.2828.2028.2628.03-3.33%1,182
Oct 7, 202429.0529.2329.0329.2329.001.27%2,819
Oct 4, 202428.7128.8728.7128.8728.631.29%3,608
Oct 3, 202428.3628.5028.3628.5028.27-1.38%336
Oct 2, 202428.8428.9028.8128.9028.671.91%751
Oct 1, 202428.3728.4328.1828.3628.130.60%2,907
Sep 30, 202428.4128.4128.1528.1927.96-1.31%9,002
Sep 27, 202429.9029.9028.5428.5728.33-0.59%2,427