WisdomTree Europe Quality Dividend Growth Fund Historical Stock Prices

(ETF)
EUDG 
$20.6618
*  
0.0817
0.4%
Get EUDG Alerts
*Delayed - data as of Dec. 7, 2016 11:38 ET  -  Find a broker to begin trading EUDG now


Community Rating:
View:    EUDG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:38 N/A 20.6618 20.65 20.6618 2,201
12/06/2016 20.56 20.6 20.5501 20.5801 2,457
12/05/2016 20.57 20.57 20.51 20.565 5,179
12/02/2016 20.15 20.2572 20.15 20.2572 30,608
12/01/2016 20.1883 20.1883 20.15 20.17 5,376
11/30/2016 20.54 20.54 20.32 20.34 7,081
11/29/2016 20.22 20.4 20.22 20.4 336
11/28/2016 20.25 20.25 20.23 20.23 1,271
11/25/2016 20.3801 20.3801 20.3801 20.3801 109
11/23/2016 20.13 20.1605 20.07 20.1442 4,853
11/22/2016 20.33 20.33 20.24 20.32 3,270
11/21/2016 20.32 20.32 20.31 20.31 733
11/18/2016 20.2507 20.2507 20.22 20.222 1,350
11/17/2016 20.35 20.38 20.33 20.33 6,460
11/16/2016 20.27 20.27 20.22 20.24 2,700
11/15/2016 20.339 20.34 20.339 20.3399 1,661
11/14/2016 20.23 20.25 20.23 20.25 3,154
11/11/2016 20.5186 20.5186 20.5186 20.5186 250
11/10/2016 20.506 20.6767 20.47 20.5883 4,524
11/09/2016 20.94 20.9715 20.94 20.9715 278
11/08/2016 20.881 20.881 20.881 20.881 946
11/07/2016 20.84 20.84 20.8161 20.8161 738
11/04/2016 20.67 20.67 20.67 20.67 418
11/03/2016 20.782 20.86 20.782 20.86 1,990
11/02/2016 20.95 20.98 20.9201 20.95 2,386
11/01/2016 21 21 20.9 20.93 1,794
10/31/2016 20.94 20.99 20.94 20.96 805
10/28/2016 21.01 21.0101 21.01 21.01 900
10/27/2016 21.1 21.1164 21.1 21.1164 3,178
10/26/2016 21.1952 21.1952 21.1952 21.1952 00
10/25/2016 21.16 21.1952 21.16 21.1952 1,177
10/24/2016 21.2792 21.2792 21.22 21.22 493
10/21/2016 21.19 21.2581 21.19 21.2581 341
10/20/2016 21.416 21.416 21.3599 21.3674 3,752
10/19/2016 21.4536 21.4536 21.4536 21.4536 180
10/18/2016 21.45 21.4698 21.45 21.469 1,347
10/17/2016 21.23 21.23 21.22 21.22 201
10/14/2016 21.46 21.46 21.3301 21.3301 2,316
10/13/2016 21.2 21.35 21.2 21.35 9,283
10/12/2016 21.44 21.44 21.36 21.4 1,270
10/11/2016 21.72 21.72 21.444 21.4668 10,191
10/10/2016 21.75 21.8007 21.75 21.79 2,615
10/07/2016 21.66 21.66 21.66 21.66 356
10/06/2016 22.0146 22.0146 21.98 21.98 471
10/05/2016 22.17 22.17 22.16 22.17 2,234
10/04/2016 22.46 22.46 22.22 22.22 3,944
10/03/2016 22.24 22.24 22.17 22.23 14,505
09/30/2016 22.125 22.29 22.12 22.28 1,131
09/29/2016 22.245 22.2899 22.04 22.04 8,766
09/28/2016 22.21 22.428 22.21 22.428 900
09/27/2016 22.11 22.24 22.05 22.22 788
09/26/2016 22.19 22.19 22.19 22.19 107
09/23/2016 22.46 22.49 22.44 22.4864 13,960
09/22/2016 22.63 22.68 22.6 22.62 5,764
09/21/2016 22.1 22.11 22.06 22.06 777
09/20/2016 22.3 22.3 22.102 22.102 8,463
09/19/2016 22.09 22.09 22.006 22.0347 792
09/16/2016 21.9 21.92 21.816 21.855 3,885
09/15/2016 22.0199 22.23 22.0199 22.17 9,956
09/14/2016 22.04 22.04 21.9789 21.9789 565
09/13/2016 22.19 22.19 21.996 21.996 986
09/12/2016 22.12 22.167 22.085 22.167 3,777
09/09/2016 22.2899 22.29 22.1068 22.1214 6,271
09/08/2016 22.71 22.75 22.58 22.66 24,412
09/07/2016 22.74 22.78 22.677 22.677 8,809
09/06/2016 22.62 22.7182 22.57 22.7098 2,188
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?