Quantcast

WisdomTree Europe Quality Dividend Growth Fund Historical Stock Prices

(ETF)
EUDG 
$23.26
*  
0.0885
0.38%
Get EUDG Alerts
*Delayed - data as of Jan. 23, 2019 12:40 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
12:40 N/A 23.2629 23.2499 23.26 2,609
01/22/2019 23.24 23.2653 23.1691 23.1715 4,823
01/18/2019 23.27 23.36 23.27 23.3161 9,983
01/17/2019 23 23.14 23 23.1053 2,491
01/16/2019 23.0047 23.0047 22.9541 22.9662 5,978
01/15/2019 23.02 23.02 22.87 23.0049 86,406
01/14/2019 22.9 23.03 22.9 22.93 11,797
01/11/2019 23.1201 23.17 23.1201 23.1588 3,504
01/10/2019 23.11 23.2339 23.11 23.2296 9,813
01/09/2019 23.17 23.2978 23.17 23.2702 7,851
01/08/2019 22.91 22.9464 22.8732 22.9464 8,604
01/07/2019 22.61 22.71 22.61 22.6711 12,142
01/04/2019 22.32 22.5949 22.32 22.5949 4,836
01/03/2019 22.05 22.09 21.94 21.96 7,875
01/02/2019 22.03 22.14 21.98 22.1035 8,058
12/31/2018 22.26 22.3016 22.22 22.2654 12,417
12/28/2018 22.18 22.21 22.13 22.2046 56,516
12/27/2018 21.65 21.9118 21.6052 21.9118 91,320
12/26/2018 21.6 22.0302 21.46 22.0302 16,406
12/24/2018 21.7839 21.7839 21.5295 21.5295 1,565
12/21/2018 22.18 22.191 21.9377 21.9377 19,765
12/20/2018 22.3357 22.3357 22.141 22.1759 60,365
12/19/2018 22.48 22.58 22.2177 22.2177 333,680
12/18/2018 22.5 22.5045 22.34 22.4148 10,992
12/17/2018 22.52 22.5439 22.3 22.358 15,509
12/14/2018 22.6701 22.685 22.6479 22.6531 3,512
12/13/2018 23.09 23.145 23.02 23.0628 21,770
12/12/2018 23.17 23.19 23.107 23.107 854
12/11/2018 22.9177 22.9754 22.6501 22.7464 15,610
12/10/2018 22.7203 23.99 22.52 22.6963 13,251
12/07/2018 23.09 23.09 22.8367 22.8367 5,953
12/06/2018 22.86 23.07 22.73 23.07 38,669
12/04/2018 23.6499 23.6499 23.18 23.18 14,209
12/03/2018 23.75 23.77 23.64 23.769 45,925
11/30/2018 23.39 23.42 23.365 23.365 62,050
11/29/2018 23.5612 23.6001 23.5612 23.6001 2,035
11/28/2018 23.3924 23.6155 23.3318 23.6155 2,619
11/27/2018 23.32 23.36 23.31 23.36 1,557
11/26/2018 23.37 23.4938 23.37 23.4646 7,016
11/23/2018 23.24 23.24 23.24 23.24 106
11/21/2018 23.21 23.32 23.18 23.29 17,232
11/20/2018 22.99 23.13 22.85 22.9861 258,723
11/19/2018 23.43 23.43 23.255 23.255 680
11/16/2018 23.388 23.53 23.388 23.52 13,942
11/15/2018 23.27 23.5213 23.25 23.5213 1,656
11/14/2018 23.6263 23.6263 23.465 23.465 1,264
11/13/2018 23.5302 23.5402 23.49 23.49 2,390
11/12/2018 23.4173 23.4701 23.4173 23.4361 1,425
11/09/2018 23.95 23.9618 23.85 23.85 3,171
11/08/2018 24.23 24.23 23.98 23.98 19,037
11/07/2018 24.27 24.34 24.27 24.28 1,338
11/06/2018 23.971 23.975 23.93 23.946 7,663
11/05/2018 23.9425 24.01 23.94 24.01 3,087
11/02/2018 24.225 24.225 23.92 24.0175 2,670
11/01/2018 23.94 24 23.905 24 11,719
10/31/2018 23.6719 23.6719 23.55 23.5982 78,604
10/30/2018 23.41 23.41 23.305 23.3511 1,182
10/29/2018 23.4369 23.4369 23.06 23.17 2,998
10/26/2018 23.25 23.395 23.03 23.28 11,866
10/25/2018 23.25 23.4908 23.24 23.36 23,054
10/24/2018 23.53 23.53 23.07 23.07 4,657
10/23/2018 23.48 23.6 22.92 23.6 56,527
10/22/2018 23.855 23.855 23.68 23.7069 11,984
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EUDG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio