Skip to main content

Wisdomtree Europe Quality Dividend Growth Fund (NY: EUDG )

33.91 +0.52 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 31.39 31.45 31.28 31.31 7,809 +0.03(+0.09%)
Dec 28, 2023 31.43 31.48 31.28 31.28 5,466 -0.17(-0.54%)
Dec 27, 2023 31.35 31.48 31.34 31.45 4,783 +0.17(+0.53%)
Dec 26, 2023 31.12 31.29 31.12 31.29 6,934 +0.16(+0.51%)
Dec 22, 2023 31.22 31.22 31.10 31.13 1,493 +0.00(+0.00%)
Dec 21, 2023 31.12 31.12 31.12 31.12 412 +0.43(+1.39%)
Dec 20, 2023 30.97 31.02 30.70 30.70 4,567 -0.30(-0.97%)
Dec 19, 2023 30.87 31.00 30.87 31.00 5,433 +0.30(+0.96%)
Dec 18, 2023 30.75 30.75 30.59 30.70 10,137 +0.08(+0.27%)
Dec 15, 2023 30.71 30.76 30.62 30.62 5,837 -0.31(-0.99%)
Dec 14, 2023 30.90 31.02 30.86 30.92 6,327 +0.25(+0.83%)
Dec 13, 2023 30.38 30.69 30.20 30.67 4,779 +0.39(+1.30%)
Dec 12, 2023 30.22 30.28 30.16 30.28 4,736 +0.09(+0.30%)
Dec 11, 2023 30.02 30.19 30.02 30.19 3,827 +0.09(+0.31%)
Dec 08, 2023 29.94 30.11 29.94 30.09 1,836 +0.18(+0.62%)
Dec 07, 2023 29.78 29.94 29.78 29.91 7,567 +0.12(+0.39%)
Dec 06, 2023 29.98 29.98 29.79 29.79 933 -0.03(-0.09%)
Dec 05, 2023 29.82 29.82 29.82 29.82 160 -0.06(-0.19%)
Dec 04, 2023 29.76 29.88 29.76 29.88 2,681 -0.09(-0.32%)
Dec 01, 2023 29.68 29.97 29.68 29.97 2,977 +0.30(+1.01%)
Nov 30, 2023 29.68 29.69 29.64 29.67 2,714 -0.04(-0.14%)
Nov 29, 2023 29.64 29.77 29.64 29.71 6,690 +0.15(+0.52%)
Nov 28, 2023 29.47 29.63 29.47 29.56 3,236 -0.07(-0.22%)
Nov 27, 2023 29.69 29.69 29.57 29.62 4,924 -0.08(-0.26%)
Nov 24, 2023 29.60 29.70 29.60 29.70 2,105 +0.28(+0.93%)
Nov 22, 2023 29.44 29.44 29.36 29.43 2,644 +0.08(+0.26%)
Nov 21, 2023 29.36 29.39 29.33 29.35 3,501 -0.01(-0.05%)
Nov 20, 2023 29.24 29.39 29.24 29.36 2,189 +0.03(+0.10%)
Nov 17, 2023 29.26 29.33 29.24 29.33 4,858 +0.33(+1.13%)
Nov 16, 2023 29.01 29.09 28.98 29.00 2,550 -0.09(-0.32%)
Nov 15, 2023 29.15 29.21 29.09 29.10 4,899 +0.00(+0.01%)
Nov 14, 2023 28.79 29.12 28.79 29.09 6,307 +0.77(+2.70%)
Nov 13, 2023 28.21 28.33 28.21 28.33 1,522 +0.05(+0.17%)
Nov 10, 2023 28.20 28.28 28.01 28.28 4,441 -0.03(-0.10%)
Nov 09, 2023 28.58 28.60 28.28 28.31 9,332 -0.01(-0.05%)
Nov 08, 2023 28.36 28.36 28.25 28.32 3,069 +0.23(+0.81%)
Nov 07, 2023 28.11 28.11 28.09 28.10 2,894 -0.04(-0.14%)
Nov 06, 2023 28.19 28.24 28.12 28.14 6,918 -0.10(-0.36%)
Nov 03, 2023 28.29 28.31 28.20 28.24 18,430 +0.16(+0.56%)
Nov 02, 2023 28.06 28.08 27.94 28.08 2,771 +0.55(+2.00%)
Nov 01, 2023 27.38 27.53 27.31 27.53 5,696 +0.17(+0.60%)
Oct 31, 2023 27.35 27.39 27.28 27.36 5,748 +0.04(+0.16%)
Oct 30, 2023 27.28 27.33 27.20 27.32 1,759 +0.50(+1.86%)
Oct 27, 2023 27.14 27.14 26.82 26.82 3,721 -0.44(-1.62%)
Oct 26, 2023 27.42 27.42 27.20 27.27 2,228 -0.11(-0.39%)
Oct 25, 2023 27.48 27.57 27.37 27.37 1,594 -0.15(-0.53%)
Oct 24, 2023 27.52 27.52 27.51 27.52 1,982 +0.15(+0.55%)
Oct 23, 2023 27.51 27.51 27.37 27.37 2,509 +0.11(+0.39%)
Oct 20, 2023 27.39 27.42 27.26 27.26 4,676 -0.20(-0.73%)
Oct 19, 2023 27.66 27.66 27.46 27.46 7,572 -0.20(-0.73%)
Oct 18, 2023 27.90 27.90 27.66 27.66 4,093 -0.40(-1.43%)
Oct 17, 2023 28.05 28.18 28.02 28.07 3,104 -0.03(-0.09%)
Oct 16, 2023 28.01 28.09 28.01 28.09 2,127 +0.19(+0.68%)
Oct 13, 2023 28.10 28.10 27.90 27.90 3,228 -0.24(-0.87%)
Oct 12, 2023 28.48 28.48 28.10 28.15 5,637 -0.32(-1.11%)
Oct 11, 2023 28.46 28.47 28.32 28.46 6,013 +0.16(+0.58%)
Oct 10, 2023 28.23 28.43 28.23 28.30 2,729 +0.32(+1.15%)
Oct 09, 2023 27.74 27.98 27.74 27.98 986 -0.07(-0.23%)
Oct 06, 2023 27.68 28.06 27.65 28.04 10,410 +0.30(+1.08%)
Oct 05, 2023 27.67 27.75 27.59 27.74 5,505 +0.19(+0.68%)
Oct 04, 2023 27.56 27.59 27.39 27.55 13,143 +0.20(+0.72%)
Oct 03, 2023 27.52 27.53 27.32 27.36 16,738 -0.29(-1.06%)
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.