Skip to main content

Wisdomtree Europe Quality Dividend Growth Fund (NY: EUDG )

32.66 -0.08 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 30.12 30.12 29.91 29.97 1,451 -0.27(-0.90%)
Aug 30, 2023 30.28 30.28 30.23 30.25 2,040 -0.01(-0.03%)
Aug 29, 2023 29.84 30.26 29.84 30.26 6,030 +0.39(+1.31%)
Aug 28, 2023 29.73 29.87 29.73 29.86 1,592 +0.28(+0.96%)
Aug 25, 2023 29.53 29.60 29.45 29.58 2,300 +0.23(+0.78%)
Aug 24, 2023 29.66 29.66 29.35 29.35 2,943 -0.42(-1.42%)
Aug 23, 2023 29.62 29.78 29.62 29.78 1,589 +0.27(+0.91%)
Aug 22, 2023 29.71 29.71 29.48 29.51 2,218 -0.11(-0.37%)
Aug 21, 2023 29.53 29.62 29.47 29.62 19,381 +0.19(+0.63%)
Aug 18, 2023 29.26 29.47 29.25 29.43 2,257 -0.06(-0.19%)
Aug 17, 2023 29.78 29.78 29.47 29.49 3,466 -0.22(-0.75%)
Aug 16, 2023 29.87 29.90 29.71 29.71 4,878 -0.13(-0.45%)
Aug 15, 2023 29.99 30.06 29.82 29.84 3,952 -0.36(-1.19%)
Aug 14, 2023 30.00 30.22 30.00 30.20 4,929 +0.02(+0.06%)
Aug 11, 2023 30.17 30.25 30.13 30.18 9,575 -0.25(-0.84%)
Aug 10, 2023 30.62 30.74 30.43 30.44 4,492 +0.13(+0.43%)
Aug 09, 2023 30.31 30.38 30.27 30.31 6,010 +0.06(+0.20%)
Aug 08, 2023 30.10 30.27 30.04 30.25 8,767 -0.06(-0.20%)
Aug 07, 2023 30.21 30.31 30.21 30.31 7,341 +0.26(+0.86%)
Aug 04, 2023 30.11 30.26 30.05 30.05 5,953 +0.03(+0.09%)
Aug 03, 2023 29.87 30.09 29.87 30.02 15,282 -0.16(-0.53%)
Aug 02, 2023 30.38 30.38 30.15 30.18 32,780 -0.46(-1.49%)
Aug 01, 2023 30.79 30.79 30.55 30.64 14,716 -0.28(-0.92%)
Jul 31, 2023 31.05 31.05 30.90 30.93 15,305 -0.03(-0.11%)
Jul 28, 2023 30.95 31.03 30.91 30.96 14,753 +0.17(+0.56%)
Jul 27, 2023 31.16 31.16 30.78 30.79 12,190 -0.08(-0.26%)
Jul 26, 2023 30.61 30.91 30.50 30.87 12,500 -0.03(-0.11%)
Jul 25, 2023 30.82 30.97 30.82 30.90 8,400 +0.05(+0.18%)
Jul 24, 2023 30.87 30.92 30.84 30.85 7,032 -0.22(-0.71%)
Jul 21, 2023 31.02 31.11 31.02 31.07 2,770 +0.14(+0.47%)
Jul 20, 2023 31.03 31.03 30.90 30.92 15,987 -0.11(-0.34%)
Jul 19, 2023 31.10 31.17 30.99 31.03 9,036 -0.03(-0.11%)
Jul 18, 2023 31.03 31.10 31.00 31.06 17,876 +0.10(+0.34%)
Jul 17, 2023 30.86 30.99 30.86 30.96 8,228 -0.06(-0.21%)
Jul 14, 2023 31.12 31.15 31.02 31.02 2,597 -0.01(-0.02%)
Jul 13, 2023 30.98 31.07 30.94 31.03 11,783 +0.45(+1.48%)
Jul 12, 2023 30.36 30.58 30.36 30.58 1,939 +0.62(+2.07%)
Jul 11, 2023 29.84 29.96 29.81 29.96 11,517 +0.24(+0.82%)
Jul 10, 2023 29.54 29.73 29.44 29.72 6,711 +0.18(+0.61%)
Jul 07, 2023 29.46 29.67 29.46 29.54 2,751 +0.06(+0.20%)
Jul 06, 2023 29.55 29.55 29.34 29.48 7,604 -0.46(-1.54%)
Jul 05, 2023 30.02 30.02 29.92 29.94 4,368 -0.38(-1.26%)
Jul 03, 2023 30.33 30.33 30.30 30.32 1,621 -0.14(-0.45%)
Jun 30, 2023 30.41 30.48 30.40 30.46 9,952 +0.46(+1.53%)
Jun 29, 2023 29.92 30.01 29.92 30.00 4,842 -0.07(-0.22%)
Jun 28, 2023 30.12 30.14 30.06 30.06 6,709 -0.06(-0.21%)
Jun 27, 2023 29.92 30.13 29.92 30.13 1,354 +0.29(+0.96%)
Jun 26, 2023 29.90 29.90 29.84 29.84 346 -0.03(-0.09%)
Jun 23, 2023 29.82 29.93 29.82 29.87 3,932 -0.14(-0.47%)
Jun 22, 2023 29.93 30.04 29.92 30.01 16,053 -0.12(-0.39%)
Jun 21, 2023 30.03 30.18 29.97 30.13 3,000 +0.00(+0.01%)
Jun 20, 2023 30.28 30.28 30.08 30.12 13,179 -0.40(-1.30%)
Jun 16, 2023 30.68 30.71 30.52 30.52 3,965 +0.04(+0.15%)
Jun 15, 2023 30.23 30.50 30.23 30.48 8,677 +0.47(+1.57%)
Jun 14, 2023 30.14 30.22 29.91 30.00 9,109 +0.05(+0.18%)
Jun 13, 2023 29.94 29.99 29.90 29.95 4,418 +0.19(+0.62%)
Jun 12, 2023 29.79 29.79 29.67 29.77 2,123 +0.16(+0.53%)
Jun 09, 2023 29.65 29.65 29.58 29.61 2,476 -0.09(-0.30%)
Jun 08, 2023 29.62 29.71 29.55 29.70 8,405 +0.30(+1.01%)
Jun 07, 2023 29.68 29.68 29.38 29.40 45,645 -0.21(-0.72%)
Jun 06, 2023 29.56 29.61 29.54 29.61 2,720 +0.14(+0.48%)
Jun 05, 2023 29.53 29.56 29.44 29.47 22,110 -0.22(-0.74%)
Jun 02, 2023 29.79 29.79 29.66 29.69 5,360 +0.19(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.