Skip to main content

Wisdomtree Europe Quality Dividend Growth Fund (NY: EUDG )

33.95 +0.56 (+1.69%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.96 30.03 29.94 30.00 10,103 +0.45(+1.53%)
Jun 29, 2023 29.48 29.56 29.48 29.55 4,916 -0.07(-0.22%)
Jun 28, 2023 29.67 29.69 29.61 29.61 6,811 -0.06(-0.21%)
Jun 27, 2023 29.48 29.68 29.48 29.68 1,375 +0.28(+0.96%)
Jun 26, 2023 29.46 29.46 29.39 29.39 351 -0.03(-0.09%)
Jun 23, 2023 29.37 29.48 29.37 29.42 3,992 -0.14(-0.47%)
Jun 22, 2023 29.49 29.59 29.48 29.56 16,297 -0.12(-0.39%)
Jun 21, 2023 29.58 29.73 29.52 29.67 3,046 +0.00(+0.01%)
Jun 20, 2023 29.82 29.82 29.63 29.67 13,379 -0.39(-1.30%)
Jun 16, 2023 30.22 30.25 30.06 30.06 4,025 +0.04(+0.15%)
Jun 15, 2023 29.78 30.04 29.78 30.02 8,809 -0.59(-1.94%)
May 08, 2023 30.65 30.67 30.60 30.61 7,976 +0.01(+0.02%)
May 05, 2023 30.31 30.62 30.31 30.61 6,499 +0.27(+0.87%)
May 04, 2023 30.27 30.42 30.27 30.34 5,370 -0.12(-0.40%)
May 03, 2023 30.44 30.58 30.44 30.46 5,701 +0.14(+0.46%)
May 02, 2023 30.13 30.32 30.13 30.32 7,766 -0.19(-0.63%)
May 01, 2023 30.60 30.60 30.49 30.51 4,174 +0.01(+0.05%)
Apr 28, 2023 30.32 30.56 30.31 30.50 3,973 -0.02(-0.05%)
Apr 27, 2023 30.38 30.52 30.29 30.52 3,029 +0.32(+1.06%)
Apr 26, 2023 30.28 30.34 30.19 30.19 1,781 -0.09(-0.30%)
Apr 25, 2023 30.54 30.54 30.26 30.29 6,719 -0.28(-0.93%)
Apr 24, 2023 30.48 30.61 30.48 30.57 16,718 +0.11(+0.37%)
Apr 21, 2023 30.35 30.47 30.23 30.46 2,451 +0.30(+0.98%)
Apr 20, 2023 30.22 30.26 30.13 30.16 3,427 +0.07(+0.23%)
Apr 19, 2023 30.14 30.14 30.09 30.09 585 -0.01(-0.02%)
Apr 18, 2023 30.08 30.11 30.04 30.10 3,749 +0.11(+0.36%)
Apr 17, 2023 29.98 29.99 29.89 29.99 2,379 -0.11(-0.36%)
Apr 14, 2023 30.11 30.13 30.02 30.10 3,701 -0.13(-0.42%)
Apr 13, 2023 30.07 30.24 30.07 30.23 3,238 +0.45(+1.49%)
Apr 12, 2023 29.84 29.91 29.76 29.78 4,180 +0.21(+0.72%)
Apr 11, 2023 29.59 29.60 29.55 29.57 5,203 +0.02(+0.08%)
Apr 10, 2023 29.55 29.55 29.34 29.54 25,170 +0.01(+0.02%)
Apr 06, 2023 29.41 29.61 29.41 29.54 4,721 +0.22(+0.74%)
Apr 05, 2023 29.44 29.44 29.30 29.32 1,924 -0.10(-0.34%)
Apr 04, 2023 29.37 29.51 29.37 29.42 6,107 +0.09(+0.30%)
Apr 03, 2023 29.17 29.33 29.17 29.33 4,978 +0.16(+0.55%)
Mar 31, 2023 29.25 29.26 29.13 29.17 2,858 +0.14(+0.48%)
Mar 30, 2023 28.98 29.07 28.98 29.03 4,900 +0.35(+1.22%)
Mar 29, 2023 28.62 28.68 28.60 28.68 3,458 +0.39(+1.40%)
Mar 28, 2023 28.30 28.40 28.21 28.29 6,156 -0.07(-0.25%)
Mar 27, 2023 28.30 28.36 28.22 28.36 3,906 +0.33(+1.17%)
Mar 24, 2023 27.84 28.03 27.84 28.03 4,622 -0.06(-0.20%)
Mar 23, 2023 28.34 28.39 27.96 28.08 8,256 +0.06(+0.22%)
Mar 22, 2023 28.05 28.30 28.02 28.02 5,145 -0.05(-0.18%)
Mar 21, 2023 28.04 28.07 27.96 28.07 2,469 +0.39(+1.41%)
Mar 20, 2023 27.50 27.71 27.50 27.68 2,199 +0.49(+1.79%)
Mar 17, 2023 27.17 27.20 27.16 27.20 779 -0.31(-1.11%)
Mar 16, 2023 27.04 27.50 26.98 27.50 2,091 +0.48(+1.79%)
Mar 15, 2023 26.78 27.09 26.64 27.02 5,970 -0.76(-2.74%)
Mar 14, 2023 27.72 27.78 27.68 27.78 1,697 +0.43(+1.57%)
Mar 13, 2023 27.23 27.44 27.23 27.35 7,281 -0.02(-0.06%)
Mar 10, 2023 27.68 27.68 27.37 27.37 10,598 -0.09(-0.34%)
Mar 09, 2023 27.68 27.75 27.45 27.46 22,252 -0.15(-0.55%)
Mar 08, 2023 27.52 27.65 27.51 27.61 17,713 +0.01(+0.02%)
Mar 07, 2023 28.07 28.07 27.56 27.61 26,187 -0.51(-1.80%)
Mar 06, 2023 28.11 28.20 28.10 28.11 9,101 -0.04(-0.15%)
Mar 03, 2023 28.02 28.15 27.93 28.15 6,207 +0.23(+0.83%)
Mar 02, 2023 27.63 27.92 27.63 27.92 4,548 +0.12(+0.44%)
Mar 01, 2023 27.92 27.92 27.71 27.80 12,869 +0.14(+0.51%)
Feb 28, 2023 27.87 27.88 27.66 27.66 2,644 -0.34(-1.21%)
Feb 27, 2023 27.97 28.02 27.90 28.00 20,525 +0.37(+1.34%)
Feb 24, 2023 27.57 27.63 27.50 27.63 2,104 -0.45(-1.59%)
Feb 23, 2023 28.10 28.10 27.90 28.07 6,928 +0.11(+0.38%)
Feb 22, 2023 28.05 28.13 27.97 27.97 8,369 -0.05(-0.19%)
Feb 21, 2023 28.08 28.11 28.01 28.02 3,524 -0.32(-1.14%)
Feb 17, 2023 28.03 28.36 28.03 28.34 3,358 +0.24(+0.85%)
Feb 16, 2023 28.11 28.25 28.10 28.10 7,210 -0.18(-0.65%)
Feb 15, 2023 28.23 28.29 28.15 28.29 2,248 -0.04(-0.13%)
Feb 14, 2023 28.17 28.32 28.13 28.32 8,842 +0.14(+0.51%)
Feb 13, 2023 27.95 28.18 27.95 28.18 11,361 +0.42(+1.53%)
Feb 10, 2023 27.74 27.77 27.61 27.75 6,089 -0.28(-1.00%)
Feb 09, 2023 28.23 28.23 27.98 28.04 10,991 -0.07(-0.24%)
Feb 08, 2023 28.18 28.18 28.03 28.10 4,002 -0.09(-0.32%)
Feb 07, 2023 27.83 28.19 27.81 28.19 10,156 +0.16(+0.56%)
Feb 06, 2023 28.09 28.09 27.95 28.04 9,783 -0.29(-1.02%)
Feb 03, 2023 28.31 28.50 28.26 28.32 12,101 -0.21(-0.74%)
Feb 02, 2023 28.70 28.70 28.49 28.53 14,951 -0.10(-0.33%)
Feb 01, 2023 28.37 28.71 28.26 28.63 8,984 +0.28(+1.00%)
Jan 31, 2023 28.19 28.35 28.10 28.35 9,800 +0.15(+0.55%)
Jan 30, 2023 28.26 28.34 28.19 28.19 10,408 -0.04(-0.15%)
Jan 27, 2023 28.17 28.29 28.14 28.24 6,583 -0.14(-0.48%)
Jan 26, 2023 28.39 28.43 28.24 28.37 9,056 -0.08(-0.28%)
Jan 25, 2023 28.17 28.49 28.16 28.45 19,301 +0.09(+0.30%)
Jan 24, 2023 28.29 28.40 28.16 28.37 15,496 +0.00(+0.01%)
Jan 23, 2023 28.15 28.38 28.15 28.36 16,409 +0.16(+0.56%)
Jan 20, 2023 27.99 28.21 27.99 28.21 4,371 +0.17(+0.61%)
Jan 19, 2023 27.99 28.04 27.88 28.03 5,858 -0.06(-0.21%)
Jan 18, 2023 28.51 28.51 28.09 28.09 11,746 -0.13(-0.46%)
Jan 17, 2023 28.21 28.24 28.16 28.22 12,656 +0.09(+0.34%)
Jan 13, 2023 28.01 28.13 27.94 28.13 16,546 +0.14(+0.51%)
Jan 12, 2023 27.83 28.05 27.75 27.99 23,468 +0.27(+0.97%)
Jan 11, 2023 27.69 27.72 27.57 27.72 10,714 +0.19(+0.68%)
Jan 10, 2023 27.44 27.58 27.43 27.53 64,889 +0.09(+0.32%)
Jan 09, 2023 27.53 27.74 27.44 27.44 10,674 +0.11(+0.42%)
Jan 06, 2023 26.80 27.34 26.80 27.33 1,512 +0.63(+2.37%)
Jan 05, 2023 26.73 26.73 26.65 26.70 1,933 -0.27(-1.01%)
Jan 04, 2023 27.03 27.03 26.94 26.97 2,473 +0.49(+1.87%)
Jan 03, 2023 26.63 26.63 26.38 26.47 1,467 +0.20(+0.78%)
Dec 30, 2022 26.40 26.42 26.18 26.27 13,210 -0.23(-0.88%)
Dec 29, 2022 26.46 26.59 26.46 26.50 5,481 +0.38(+1.44%)
Dec 28, 2022 26.42 26.45 26.13 26.13 7,917 -0.20(-0.76%)
Dec 27, 2022 26.37 26.38 26.32 26.33 1,797 +0.08(+0.32%)
Dec 23, 2022 26.12 26.26 26.12 26.24 22,154 -0.01(-0.02%)
Dec 22, 2022 26.25 26.25 26.04 26.25 26,826 -0.16(-0.60%)
Dec 21, 2022 26.40 26.44 26.40 26.41 8,041 +0.32(+1.24%)
Dec 20, 2022 26.00 26.08 26.00 26.08 7,827 -0.04(-0.14%)
Dec 19, 2022 26.23 26.31 26.08 26.12 64,146 -0.05(-0.20%)
Dec 16, 2022 26.09 26.26 26.08 26.17 431,976 -0.28(-1.04%)
Dec 15, 2022 26.78 26.79 26.44 26.45 13,821 -0.73(-2.70%)
Dec 14, 2022 27.20 27.35 26.95 27.18 4,480 +0.14(+0.51%)
Dec 13, 2022 27.36 27.40 26.93 27.04 11,878 +0.33(+1.25%)
Dec 12, 2022 26.62 26.71 26.58 26.71 3,919 +0.08(+0.29%)
Dec 09, 2022 26.71 26.78 26.63 26.63 10,979 -0.04(-0.14%)
Dec 08, 2022 26.52 26.69 26.52 26.67 17,524 +0.01(+0.03%)
Dec 07, 2022 26.67 26.75 26.61 26.66 14,025 -0.00(-0.01%)
Dec 06, 2022 26.74 26.76 26.48 26.67 31,841 -0.06(-0.23%)
Dec 05, 2022 26.85 26.90 26.66 26.73 19,211 -0.29(-1.06%)
Dec 02, 2022 26.83 27.03 26.82 27.01 29,728 +0.01(+0.05%)
Dec 01, 2022 26.93 27.00 26.87 27.00 11,800 +0.33(+1.25%)
Nov 30, 2022 26.33 26.67 26.33 26.67 2,938 +0.54(+2.08%)
Nov 29, 2022 26.14 26.23 26.09 26.12 4,549 -0.01(-0.03%)
Nov 28, 2022 26.40 26.43 26.12 26.13 1,946 -0.35(-1.33%)
Nov 25, 2022 26.51 26.51 26.48 26.48 270 +0.13(+0.49%)
Nov 23, 2022 26.24 26.36 26.18 26.35 2,137 +0.31(+1.21%)
Nov 22, 2022 25.88 26.04 25.83 26.04 7,870 +0.23(+0.90%)
Nov 21, 2022 25.72 25.83 25.72 25.81 14,358 -0.01(-0.05%)
Nov 18, 2022 25.86 25.86 25.74 25.82 9,337 +0.08(+0.29%)
Nov 17, 2022 25.44 25.74 25.44 25.74 5,327 +0.03(+0.13%)
Nov 16, 2022 25.75 25.80 25.62 25.71 24,298 -0.03(-0.12%)
Nov 15, 2022 25.92 25.96 25.46 25.74 4,336 +0.00(+0.01%)
Nov 14, 2022 25.80 26.03 25.74 25.74 29,247 -0.14(-0.56%)
Nov 11, 2022 25.56 25.91 25.56 25.88 5,446 +0.31(+1.20%)
Nov 10, 2022 25.23 25.58 25.22 25.58 4,981 +1.23(+5.07%)
Nov 09, 2022 24.42 24.51 24.33 24.34 3,072 -0.12(-0.49%)
Nov 08, 2022 24.53 24.59 24.31 24.46 7,852 +0.27(+1.12%)
Nov 07, 2022 24.12 24.33 24.08 24.19 68,169 +0.09(+0.38%)
Nov 04, 2022 23.81 24.10 23.81 24.10 4,898 +0.96(+4.16%)
Nov 03, 2022 23.09 23.20 23.09 23.13 5,035 -0.28(-1.21%)
Nov 02, 2022 23.81 23.81 23.42 23.42 6,643 -0.43(-1.81%)
Nov 01, 2022 24.14 24.14 23.75 23.85 7,988 +0.20(+0.84%)
Oct 31, 2022 23.74 23.74 23.60 23.65 12,917 -0.30(-1.26%)
Oct 28, 2022 23.66 23.96 23.66 23.96 14,353 +0.20(+0.86%)
Oct 27, 2022 23.93 23.93 23.75 23.75 13,194 -0.40(-1.65%)
Oct 26, 2022 24.18 24.18 24.15 24.15 5,064 +0.31(+1.31%)
Oct 25, 2022 23.68 23.84 23.68 23.84 3,262 +0.58(+2.48%)
Oct 24, 2022 23.22 23.33 23.22 23.26 2,837 +0.13(+0.55%)
Oct 21, 2022 22.64 23.14 22.64 23.14 5,951 +0.43(+1.91%)
Oct 20, 2022 22.99 23.01 22.67 22.70 21,268 -0.05(-0.21%)
Oct 19, 2022 22.90 22.91 22.66 22.75 7,121 -0.45(-1.95%)
Oct 18, 2022 23.16 23.24 23.07 23.20 6,099 +0.23(+1.01%)
Oct 17, 2022 22.93 23.02 22.93 22.97 9,921 +0.70(+3.16%)
Oct 14, 2022 22.82 22.82 22.27 22.27 15,826 -0.35(-1.55%)
Oct 13, 2022 21.72 22.70 21.70 22.62 29,658 +0.42(+1.90%)
Oct 12, 2022 22.23 22.29 22.16 22.20 4,624 -0.01(-0.04%)
Oct 11, 2022 22.29 22.51 22.13 22.20 13,557 -0.18(-0.81%)
Oct 10, 2022 22.44 22.44 22.28 22.39 11,659 -0.03(-0.15%)
Oct 07, 2022 22.64 22.66 22.35 22.42 6,865 -0.43(-1.86%)
Oct 06, 2022 23.07 23.07 22.82 22.85 14,534 -0.49(-2.09%)
Oct 05, 2022 23.22 23.44 23.07 23.33 7,094 -0.36(-1.51%)
Oct 04, 2022 23.50 23.70 23.48 23.69 20,729 +1.05(+4.63%)
Oct 03, 2022 22.45 22.67 22.39 22.64 5,545 +0.45(+2.03%)
Sep 30, 2022 22.38 22.38 22.19 22.19 6,523 -0.04(-0.19%)
Sep 29, 2022 22.09 22.23 21.91 22.23 9,472 -0.23(-1.03%)
Sep 28, 2022 21.87 22.48 21.87 22.47 12,756 +0.75(+3.48%)
Sep 27, 2022 22.05 22.05 21.63 21.71 3,677 -0.04(-0.17%)
Sep 26, 2022 21.89 22.05 21.63 21.75 7,939 -0.30(-1.37%)
Sep 23, 2022 22.31 22.31 21.91 22.05 46,073 -0.84(-3.68%)
Sep 22, 2022 23.01 23.01 22.79 22.89 4,527 -0.10(-0.42%)
Sep 21, 2022 23.28 23.35 22.99 22.99 28,248 -0.28(-1.21%)
Sep 20, 2022 23.35 23.39 23.11 23.27 4,617 -0.52(-2.19%)
Sep 19, 2022 23.41 23.81 23.41 23.80 4,027 +0.09(+0.36%)
Sep 16, 2022 23.66 23.80 23.57 23.71 9,511 -0.24(-1.01%)
Sep 15, 2022 24.01 24.01 23.92 23.95 1,566 -0.24(-1.01%)
Sep 14, 2022 24.22 24.29 24.08 24.20 8,255 -0.04(-0.18%)
Sep 13, 2022 24.65 24.65 24.24 24.24 2,946 -0.85(-3.40%)
Sep 12, 2022 25.18 25.23 25.09 25.09 183,630 +0.40(+1.60%)
Sep 09, 2022 24.52 24.70 24.52 24.70 1,634 +0.70(+2.91%)
Sep 08, 2022 23.70 24.01 23.67 24.00 21,910 -0.00(-0.02%)
Sep 07, 2022 23.65 24.08 23.65 24.01 30,161 +0.34(+1.45%)
Sep 06, 2022 23.86 23.90 23.61 23.66 124,250 -0.01(-0.04%)
Sep 02, 2022 23.98 24.26 23.58 23.67 20,737 -0.18(-0.77%)
Sep 01, 2022 23.82 23.86 23.59 23.86 3,793 -0.43(-1.76%)
Aug 31, 2022 24.39 24.39 24.28 24.28 1,218 -0.20(-0.82%)
Aug 30, 2022 24.83 24.83 24.44 24.48 8,086 -0.24(-0.96%)
Aug 29, 2022 24.66 24.81 24.66 24.72 5,225 +0.01(+0.04%)
Aug 26, 2022 25.03 25.03 24.71 24.71 3,504 -0.71(-2.80%)
Aug 25, 2022 25.23 25.42 25.22 25.42 7,643 +0.19(+0.73%)
Aug 24, 2022 25.07 25.27 25.07 25.24 1,579 +0.08(+0.33%)
Aug 23, 2022 25.09 25.23 25.09 25.15 5,640 -0.06(-0.25%)
Aug 22, 2022 25.41 25.41 25.12 25.22 4,905 -0.52(-2.02%)
Aug 19, 2022 25.90 25.90 25.68 25.74 10,557 -0.26(-1.00%)
Aug 18, 2022 26.08 26.08 25.95 26.00 6,524 -0.14(-0.52%)
Aug 17, 2022 26.06 26.20 25.97 26.14 5,911 -0.21(-0.80%)
Aug 16, 2022 26.29 26.35 26.29 26.35 1,749 +0.09(+0.35%)
Aug 15, 2022 26.24 26.28 26.22 26.25 5,277 -0.28(-1.04%)
Aug 12, 2022 26.40 26.53 26.31 26.53 6,577 +0.09(+0.35%)
Aug 11, 2022 26.52 26.56 26.41 26.44 4,043 -0.14(-0.52%)
Aug 10, 2022 26.59 26.61 26.53 26.57 2,794 +0.55(+2.11%)
Aug 09, 2022 26.09 26.09 26.03 26.03 3,572 -0.13(-0.50%)
Aug 08, 2022 26.36 26.36 26.14 26.16 2,834 +0.02(+0.09%)
Aug 05, 2022 26.01 26.14 25.97 26.13 7,796 -0.28(-1.08%)
Aug 04, 2022 26.29 26.42 26.29 26.42 6,348 +0.26(+1.01%)
Aug 03, 2022 25.98 26.15 25.98 26.15 4,086 +0.14(+0.53%)
Aug 02, 2022 26.26 26.28 26.02 26.02 3,808 -0.46(-1.75%)
Aug 01, 2022 26.52 26.55 26.38 26.48 7,528 -0.08(-0.29%)
Jul 29, 2022 26.41 26.56 26.41 26.55 1,441 +0.38(+1.45%)
Jul 28, 2022 25.93 26.17 25.81 26.17 2,343 +0.28(+1.07%)
Jul 27, 2022 25.52 25.90 25.46 25.90 4,586 +0.50(+1.96%)
Jul 26, 2022 25.50 25.50 25.40 25.40 983 -0.31(-1.22%)
Jul 25, 2022 25.78 25.78 25.63 25.71 17,469 +0.27(+1.05%)
Jul 22, 2022 25.72 25.73 25.40 25.45 7,259 -0.11(-0.45%)
Jul 21, 2022 25.19 25.56 25.19 25.56 9,358 +0.35(+1.40%)
Jul 20, 2022 25.33 25.41 25.09 25.21 3,648 -0.28(-1.11%)
Jul 19, 2022 25.24 25.50 25.15 25.49 19,183 +0.74(+2.99%)
Jul 18, 2022 24.93 25.09 24.72 24.75 15,040 +0.14(+0.56%)
Jul 15, 2022 24.64 24.64 24.53 24.61 2,180 +0.42(+1.74%)
Jul 14, 2022 24.00 24.20 23.87 24.19 2,979 -0.31(-1.26%)
Jul 13, 2022 24.22 24.55 24.22 24.50 9,407 -0.02(-0.08%)
Jul 12, 2022 24.52 24.69 24.43 24.52 14,039 +0.03(+0.13%)
Jul 11, 2022 24.59 24.66 24.48 24.49 14,938 -0.42(-1.69%)
Jul 08, 2022 24.74 24.92 24.74 24.91 3,828 -0.07(-0.27%)
Jul 07, 2022 24.98 25.00 24.87 24.98 23,465 +0.28(+1.12%)
Jul 06, 2022 24.55 24.70 24.51 24.70 5,300 +0.11(+0.43%)
Jul 05, 2022 24.37 24.60 24.18 24.60 11,006 -0.51(-2.02%)
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.