Skip to main content

Wisdomtree Europe Quality Dividend Growth Fund (NY: EUDG )

32.65 -0.10 (-0.30%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.52 32.75 32.50 32.75 11,540 +0.32(+0.99%)
Mar 26, 2024 32.44 32.51 32.43 32.43 10,993 +0.08(+0.25%)
Mar 25, 2024 32.35 32.48 32.34 32.34 6,560 -0.02(-0.07%)
Mar 22, 2024 32.37 32.42 32.33 32.37 10,344 -0.18(-0.57%)
Mar 21, 2024 32.59 32.59 32.55 32.55 5,368 -0.16(-0.49%)
Mar 20, 2024 32.31 32.71 32.31 32.71 2,533 +0.41(+1.26%)
Mar 19, 2024 32.36 32.36 32.30 32.30 4,275 -0.02(-0.05%)
Mar 18, 2024 32.50 32.50 32.32 32.32 2,294 -0.23(-0.71%)
Mar 15, 2024 32.67 32.67 32.48 32.55 1,066 -0.10(-0.31%)
Mar 14, 2024 32.91 32.91 32.59 32.65 1,472 -0.24(-0.72%)
Mar 13, 2024 32.92 32.97 32.86 32.89 5,078 +0.12(+0.37%)
Mar 12, 2024 32.61 32.77 32.57 32.77 3,095 +0.22(+0.66%)
Mar 11, 2024 32.52 32.55 32.44 32.55 5,526 +0.04(+0.11%)
Mar 08, 2024 32.72 32.72 32.48 32.52 3,745 -0.12(-0.37%)
Mar 07, 2024 32.49 32.69 32.49 32.64 5,041 +0.37(+1.14%)
Mar 06, 2024 32.16 32.28 32.12 32.27 26,829 +0.30(+0.94%)
Mar 05, 2024 32.03 32.03 31.91 31.97 625 -0.16(-0.48%)
Mar 04, 2024 32.05 32.17 32.04 32.12 6,862 -0.07(-0.22%)
Mar 01, 2024 32.05 32.20 31.87 32.19 4,494 +0.13(+0.42%)
Feb 29, 2024 32.14 32.16 32.01 32.06 2,865 -0.05(-0.15%)
Feb 28, 2024 32.22 32.22 32.03 32.10 4,940 -0.24(-0.75%)
Feb 27, 2024 32.29 32.35 32.27 32.35 5,411 -0.00(-0.01%)
Feb 26, 2024 32.40 32.44 32.31 32.35 6,718 -0.05(-0.15%)
Feb 23, 2024 32.42 32.42 32.37 32.40 5,959 +0.05(+0.15%)
Feb 22, 2024 32.18 32.36 32.18 32.35 3,746 +0.24(+0.74%)
Feb 21, 2024 32.06 32.11 31.98 32.11 9,965 +0.12(+0.36%)
Feb 20, 2024 32.07 32.07 31.96 32.00 4,558 +0.22(+0.71%)
Feb 16, 2024 31.83 31.91 31.77 31.77 6,164 +0.05(+0.16%)
Feb 15, 2024 31.60 31.72 31.56 31.72 3,005 +0.35(+1.12%)
Feb 14, 2024 31.20 31.37 31.20 31.37 4,142 +0.38(+1.23%)
Feb 13, 2024 31.09 31.13 30.96 30.99 4,432 -0.59(-1.88%)
Feb 12, 2024 31.57 31.67 31.53 31.58 8,741 -0.00(-0.01%)
Feb 09, 2024 31.49 31.58 31.43 31.58 4,106 +0.11(+0.35%)
Feb 08, 2024 31.56 31.56 31.47 31.47 1,302 -0.01(-0.04%)
Feb 07, 2024 31.52 31.57 31.49 31.49 6,881 -0.12(-0.37%)
Feb 06, 2024 31.40 31.60 31.40 31.60 3,213 +0.15(+0.48%)
Feb 05, 2024 31.35 31.49 31.35 31.45 2,549 -0.15(-0.47%)
Feb 02, 2024 31.67 31.67 31.49 31.60 3,749 -0.32(-1.00%)
Feb 01, 2024 31.60 31.92 31.60 31.92 4,685 +0.36(+1.14%)
Jan 31, 2024 31.91 31.97 31.53 31.56 7,080 -0.31(-0.98%)
Jan 30, 2024 31.85 31.87 31.80 31.87 3,017 +0.00(+0.00%)
Jan 29, 2024 31.66 31.88 31.66 31.87 3,101 +0.10(+0.33%)
Jan 26, 2024 31.82 31.84 31.75 31.76 6,345 +0.39(+1.25%)
Jan 25, 2024 31.19 31.37 31.19 31.37 5,660 +0.21(+0.66%)
Jan 24, 2024 31.31 31.31 31.16 31.16 6,166 +0.22(+0.70%)
Jan 23, 2024 30.94 30.95 30.84 30.95 5,038 -0.13(-0.42%)
Jan 22, 2024 31.10 31.14 31.04 31.08 11,425 +0.08(+0.24%)
Jan 19, 2024 30.88 31.02 30.78 31.00 3,659 -0.03(-0.09%)
Jan 18, 2024 30.85 31.03 30.84 31.03 3,692 +0.17(+0.56%)
Jan 17, 2024 30.76 30.86 30.64 30.86 8,824 -0.20(-0.64%)
Jan 16, 2024 31.15 31.15 31.02 31.05 4,528 -0.59(-1.85%)
Jan 12, 2024 31.69 31.69 31.64 31.64 6,548 +0.11(+0.35%)
Jan 11, 2024 31.61 31.61 31.29 31.53 5,676 -0.04(-0.12%)
Jan 10, 2024 31.40 31.57 31.40 31.57 4,998 +0.15(+0.48%)
Jan 09, 2024 31.41 31.47 31.38 31.42 3,525 -0.26(-0.83%)
Jan 08, 2024 31.45 31.68 31.45 31.68 4,860 +0.40(+1.28%)
Jan 05, 2024 31.23 31.49 31.23 31.28 2,047 -0.12(-0.38%)
Jan 04, 2024 31.31 31.45 31.31 31.40 4,643 +0.15(+0.49%)
Jan 03, 2024 31.09 31.29 31.09 31.25 2,577 -0.19(-0.61%)
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.