Skip to main content
Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)
NYSEARCA: DIEM · Real-Time Price · USD
26.80
+0.18 (0.68%)
At close: Dec 20, 2024, 3:13 PM
26.69
-0.11 (-0.42%)
After-hours: Dec 20, 2024, 8:00 PM EST

DIEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202428.8028.8328.6628.7428.503.48%14,245
Sep 25, 202427.7627.9827.7627.7727.54-1.30%1,514
Sep 24, 202427.8428.1427.8428.1427.913.73%596
Sep 23, 202427.1227.1227.1227.1226.900.96%64
Sep 20, 202426.9726.9726.8726.8726.65-2.00%555
Sep 19, 202427.3327.4127.2327.4126.731.96%1,135
Sep 18, 202426.9226.9926.8926.8926.22-0.26%1,098
Sep 17, 202426.9426.9626.9426.9626.280.08%224
Sep 16, 202426.9426.9426.9326.9426.260.31%426
Sep 13, 202426.8926.9126.8526.8526.180.43%1,076
Sep 12, 202426.5826.7626.5826.7426.070.64%3,595
Sep 11, 202426.3326.5726.3326.5725.910.34%1,310
Sep 10, 202426.3826.4826.3826.4825.82-0.31%440
Sep 9, 202426.6326.6326.5626.5625.900.50%785
Sep 6, 202426.6726.6726.3726.4325.77-1.49%2,953
Sep 5, 202426.8026.8326.8026.8326.160.17%794
Sep 4, 202426.8526.8526.7526.7826.120.23%1,811
Sep 3, 202427.0327.0326.7226.7226.06-2.26%680
Aug 30, 202427.3827.3827.2127.3426.660.04%1,260
Aug 29, 202427.3727.3927.3327.3326.650.05%657
Aug 28, 202427.3727.3727.3127.3226.63-0.46%459
Aug 27, 202427.3527.4427.3527.4426.760.31%567
Aug 26, 202427.4527.4527.3327.3626.68-0.39%3,246
Aug 23, 202427.4727.4727.4627.4626.781.96%942
Aug 22, 202426.9426.9426.9426.9426.27-1.48%67
Aug 21, 202427.3127.3427.2827.3426.660.28%1,097
Aug 20, 202427.3527.3527.1827.2626.59-0.71%1,785
Aug 19, 202427.4527.4727.4327.4626.781.16%3,007
Aug 16, 202427.0327.1527.0327.1526.470.95%3,690
Aug 15, 202426.7626.9426.7626.8926.221.03%3,127
Aug 14, 202426.6726.6726.5626.6225.95-0.42%823
Aug 13, 202426.5826.7326.5626.7326.061.02%1,865
Aug 12, 202426.4026.5226.4026.4625.800.75%20,151
Aug 9, 202426.2226.2626.2226.2625.610.47%119
Aug 8, 202425.9526.1725.9526.1425.492.02%763
Aug 7, 202426.0426.0425.6225.6224.980.74%63,467
Aug 6, 202425.2625.4425.2625.4324.800.59%2,290
Aug 5, 202424.9325.2824.9325.2824.65-2.99%790
Aug 2, 202425.9526.0625.9526.0625.41-1.10%1,042
Aug 1, 202426.6826.7626.2426.3525.69-2.22%4,191