Quantcast

WisdomTree Europe Quality Dividend Growth Fund Historical Stock Prices

(ETF)
EUDG 
$25.89
*  
0.12
0.47%
Get EUDG Alerts
*Delayed - data as of Sep. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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 25.9312 25.8661 25.89 9,986
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
08/14/2018 25.79 25.8178 25.79 25.8178 2,449
08/13/2018 25.816 25.8317 25.735 25.74 5,648
08/10/2018 25.87 25.87 25.728 25.728 9,093
08/09/2018 26.346 26.346 26.2301 26.2826 3,889
08/08/2018 26.2201 26.328 26.2201 26.328 7,682
08/07/2018 26.36 26.3956 26.36 26.3652 1,889
08/06/2018 26.14 26.27 26.14 26.22 1,173
08/03/2018 26.3348 26.3348 26.331 26.331 1,619
08/02/2018 26.1376 26.2946 26.1376 26.2852 1,647
08/01/2018 26.47 26.47 26.47 26.47 310
07/31/2018 26.62 26.6599 26.507 26.536 105,495
07/30/2018 26.66 26.66 26.47 26.47 45,702
07/27/2018 26.57 26.5742 26.47 26.47 2,857
07/26/2018 26.52 26.52 26.45 26.4911 4,604
07/25/2018 26.37 26.667 26.37 26.667 4,349
07/24/2018 26.46 26.46 26.33 26.33 1,568
07/23/2018 26.27 26.285 26.24 26.251 5,394
07/20/2018 26.27 26.39 26.27 26.39 3,020
07/19/2018 26.124 26.2071 26.1024 26.1733 1,512
07/18/2018 26.261 26.3244 26.25 26.2758 7,327
07/17/2018 26.2675 26.2745 26.2 26.23 9,968
07/16/2018 26.2257 26.2257 26.2 26.2 1,794
07/13/2018 26.13 26.19 26.12 26.18 7,497
07/12/2018 26.115 26.14 26.09 26.09 1,952
07/11/2018 25.9313 25.955 25.8339 25.85 6,561
07/10/2018 26.14 26.201 26.14 26.201 2,717
07/09/2018 26.061 26.0993 26.0556 26.06 2,099
07/06/2018 25.93 25.9671 25.93 25.952 2,330
07/05/2018 25.76 25.7962 25.75 25.76 1,919
07/03/2018 25.71 25.71 25.52 25.52 3,901
07/02/2018 25.361 25.4006 25.32 25.39 27,872
06/29/2018 25.63 25.74 25.58 25.58 7,479
06/28/2018 25.24 25.37 25.24 25.37 4,311
06/27/2018 25.6 25.72 25.39 25.39 4,333
06/26/2018 25.652 25.6528 25.6328 25.64 3,362
06/25/2018 25.84 25.84 25.6701 25.7285 2,328
06/22/2018 26.486 26.486 26.486 26.486 460
06/21/2018 26.1844 26.1844 26.1844 26.1844 166
06/20/2018 26.3102 26.3102 26.26 26.2692 2,075
06/19/2018 26.1643 26.25 26.0848 26.19 8,393
06/18/2018 26.45 26.45 26.4 26.4 4,847
*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