ProShares MSCI Europe Dividend Growers ETF Historical Stock Prices

(ETF)
EUDV 
$34.21
*  
0.0611
0.18%
Get EUDV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EUDV now


Community Rating:
View:    EUDV After Hours
 
 
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 01-SEP-2016 TO 01-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.
16:00 N/A 34.234 34.1507 34.21 2,111
12/01/2016 34.186 34.2 34.1489 34.1489 767
11/30/2016 34.59 34.59 34.3287 34.3799 2,231
11/29/2016 34.0927 34.0927 34.0927 34.0927 324
11/28/2016 34.0128 34.0128 33.9339 33.9942 300
11/25/2016 34.15 34.4279 34.03 34.3401 3,827
11/23/2016 33.716 33.716 33.716 33.716 138
11/22/2016 33.9101 33.961 33.7716 33.96 2,450
11/21/2016 33.92 34.21 33.87 34.2 2,353
11/18/2016 33.67 33.68 33.67 33.68 405
11/17/2016 33.98 33.98 33.98 33.98 102
11/16/2016 34.2487 34.2487 34.2487 34.2487 00
11/15/2016 34.1401 34.2487 34.1401 34.2487 791
11/14/2016 34.8 34.8 34.8 34.8 00
11/11/2016 34.8 34.8 34.8 34.8 00
11/10/2016 35.09 35.09 34.62 34.8 523
11/09/2016 34.5001 35.27 34.5001 35.27 4,299
11/08/2016 34.82 34.905 34.82 34.905 67,974
11/07/2016 34.4199 34.4199 34.4199 34.4199 00
11/04/2016 34.42 34.42 34.4199 34.4199 501
11/03/2016 34.78 34.8 34.76 34.8 650
11/02/2016 34.76 34.76 34.625 34.625 1,820
11/01/2016 35.13 35.13 34.82 34.8723 5,192
10/31/2016 34.855 34.855 34.855 34.855 00
10/28/2016 34.897 34.8992 34.855 34.855 2,000
10/27/2016 34.96 34.96 34.96 34.96 00
10/26/2016 35.01 35.01 34.96 34.96 923
10/25/2016 35.14 35.17 35.1 35.16 838
10/24/2016 35.51 35.51 35.28 35.35 1,776
10/21/2016 35.66 35.76 35.66 35.76 1,118
10/20/2016 35.9 35.96 35.88 35.94 1,300
10/19/2016 36.0947 36.0947 36.0947 36.0947 00
10/18/2016 36.1 36.1 36.0947 36.0947 270
10/17/2016 35.7 35.7 35.37 35.46 5,932
10/14/2016 36.22 36.345 36.15 36.1684 3,600
10/13/2016 35.59 36.0199 35.53 36.0199 1,297
10/12/2016 36.07 36.07 35.9101 36 4,194
10/11/2016 36.368 36.368 36.368 36.368 200
10/10/2016 36.59 36.59 36.59 36.59 00
10/07/2016 36.88 36.89 36.59 36.59 408
10/06/2016 37.37 37.37 37.35 37.36 1,100
10/05/2016 37.8 37.8 37.6 37.66 1,428
10/04/2016 37.95 38.0776 37.73 37.73 2,097
10/03/2016 37.69 37.7 37.69 37.7 716
09/30/2016 37.69 38 37.616 38 4,989
09/29/2016 38.01 38.03 37.38 37.48 6,446
09/28/2016 37.4 37.4 37.4 37.4 00
09/27/2016 37.4 37.4 37.4 37.4 218
09/26/2016 37.86 37.86 37.86 37.86 275
09/23/2016 38.7234 38.7234 38.7234 38.7234 00
09/22/2016 38.72 38.7234 38.58 38.7234 680
09/21/2016 38.09 38.22 37.83 38.22 1,364
09/20/2016 38.2027 38.2027 38.1675 38.1675 476
09/19/2016 37.95 37.95 37.95 37.95 00
09/16/2016 37.92 38 37.85 37.95 3,302
09/15/2016 38.3 38.31 38.13 38.18 1,894
09/14/2016 38.218 38.218 38.218 38.218 155
09/13/2016 38.2072 38.2072 38.12 38.12 318
09/12/2016 38.6 38.748 38.6 38.748 360
09/09/2016 39.4 39.4 38.74 38.96 3,045
09/08/2016 39.74 39.78 39.54 39.626 2,373
09/07/2016 39.83 39.886 39.72 39.72 1,227
09/06/2016 39.3 39.3 39.29 39.3 571
09/02/2016 39.092 39.22 39.08 39.22 1,783
09/01/2016 38.48 38.48 38.475 38.475 565
*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?