Quantcast

WisdomTree Europe Quality Dividend Growth Fund Historical Stock Prices

(ETF)
EUDG 
$23.5213
*  
0.0563
0.24%
Get EUDG Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading EUDG now


Community Rating:
View:    EUDG Pre-Market
 
 
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 15-AUG-2018 TO 15-NOV-2018

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 23.5213 23.25 23.5213 1,656
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
10/19/2018 23.71 23.9 23.71 23.8014 4,780
10/18/2018 23.88 23.88 23.5879 23.6115 8,770
10/17/2018 24.13 24.13 23.9386 23.99 4,853
10/16/2018 24 24.18 24 24.14 39,126
10/15/2018 23.66 23.84 23.65 23.7 15,502
10/12/2018 23.95 23.95 23.6 23.78 28,178
10/11/2018 24.04 24.04 23.5648 23.63 348,477
10/10/2018 24.2829 24.3 24.0201 24.0201 27,046
10/09/2018 24.39 24.66 24.27 24.66 8,032
10/08/2018 24.5936 24.7101 24.58 24.7101 3,589
10/05/2018 24.961 25.01 24.8 24.8731 12,768
10/04/2018 25.26 25.26 25.05 25.119 4,259
10/03/2018 25.7068 25.7068 25.6301 25.7 2,291
10/02/2018 25.49 25.62 25.49 25.6 2,248
10/01/2018 25.87 25.892 25.755 25.755 4,068
09/28/2018 25.76 25.76 25.76 25.76 1,163
09/27/2018 26.06 26.07 26.0172 26.0172 813
09/26/2018 25.9708 26.09 25.9708 26.09 4,166
09/25/2018 26.108 26.119 26.0485 26.0646 2,665
09/24/2018 26.21 26.21 26.145 26.145 350
09/21/2018 26.2748 26.31 26.2745 26.31 2,146
09/20/2018 26.09 26.2547 26.09 26.24 144,292
09/19/2018 25.8689 25.8812 25.8135 25.8272 4,540
09/18/2018 25.8661 25.9312 25.8661 25.89 9,986
09/17/2018 25.9234 25.9234 25.76 25.77 14,845
09/14/2018 25.84 25.8555 25.75 25.75 2,424
09/13/2018 25.826 25.882 25.826 25.882 1,358
09/12/2018 25.75 25.87 25.7366 25.7968 10,971
09/11/2018 25.49 25.64 25.49 25.6046 4,340
09/10/2018 25.61 25.6613 25.61 25.6613 2,621
09/07/2018 25.478 25.478 25.3932 25.4299 1,491
09/06/2018 25.56 25.56 25.45 25.527 5,203
09/05/2018 25.6995 25.6995 25.587 25.6444 3,293
09/04/2018 25.8028 25.8268 25.8028 25.8268 1,332
08/31/2018 26.2327 26.2327 26.052 26.0923 2,610
08/30/2018 26.454 26.47 26.3968 26.3968 1,302
08/29/2018 26.5 26.6067 26.5 26.6067 2,036
08/28/2018 26.6309 26.6347 26.55 26.55 5,503
08/27/2018 26.35 26.5648 26.35 26.535 9,362
08/24/2018 26.23 26.23 26.23 26.23 987
08/23/2018 26.12 26.12 26.1 26.1187 1,425
08/22/2018 26.283 26.283 26.22 26.239 23,567
08/21/2018 26.234 26.234 26.21 26.21 925
08/20/2018 25.995 26.017 25.95 26.017 4,925
08/17/2018 25.621 25.8305 25.6101 25.825 2,748
08/16/2018 25.6 25.6 25.6 25.6 225
08/15/2018 25.44 25.44 25.3412 25.3871 2,900
*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