Skip to main content

MSCI Europe Dividend Growers ETF (NY: EUDV )

48.90 +0.22 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 48.69 48.90 48.61 48.90 3,682 +0.22(+0.45%)
Mar 27, 2024 48.56 48.68 48.56 48.68 352 +0.15(+0.30%)
Mar 26, 2024 48.62 48.62 48.53 48.53 210 -0.09(-0.19%)
Mar 25, 2024 48.49 48.62 48.49 48.62 203 -0.13(-0.27%)
Mar 22, 2024 48.86 48.86 48.75 48.75 147 +0.05(+0.09%)
Mar 21, 2024 48.67 48.71 48.67 48.71 20,009 -0.16(-0.33%)
Mar 20, 2024 48.80 48.87 48.80 48.87 282 +0.72(+1.49%)
Mar 19, 2024 47.75 48.15 47.75 48.15 2,817 -0.00(-0.01%)
Mar 18, 2024 48.15 48.15 48.15 48.15 35 -0.16(-0.34%)
Mar 15, 2024 48.32 48.32 48.32 48.32 100 -0.15(-0.31%)
Mar 14, 2024 48.47 48.47 48.47 48.47 3 -0.48(-0.99%)
Mar 13, 2024 49.02 49.02 48.95 48.95 200 -0.10(-0.20%)
Mar 12, 2024 49.05 49.05 49.05 49.05 11 +0.27(+0.55%)
Mar 11, 2024 48.78 48.78 48.78 48.78 5 -0.13(-0.26%)
Mar 08, 2024 48.91 48.91 48.91 48.91 100 -0.13(-0.26%)
Mar 07, 2024 48.96 49.04 48.93 49.04 3,123 +0.62(+1.28%)
Mar 06, 2024 48.42 48.42 48.42 48.42 42 +0.51(+1.06%)
Mar 05, 2024 47.91 47.91 47.91 47.91 12 -0.28(-0.57%)
Mar 04, 2024 43.80 48.19 43.80 48.19 956 +0.03(+0.06%)
Mar 01, 2024 48.16 48.16 48.16 48.16 100 +0.19(+0.39%)
Feb 29, 2024 47.97 47.97 47.80 47.97 619 +0.26(+0.54%)
Feb 28, 2024 47.71 47.71 47.71 47.71 3 -0.26(-0.53%)
Feb 27, 2024 47.93 47.97 47.93 47.97 368 -0.19(-0.39%)
Feb 26, 2024 48.16 48.16 48.16 48.16 5 -0.14(-0.29%)
Feb 23, 2024 48.30 48.30 48.30 48.30 142 +0.13(+0.26%)
Feb 22, 2024 47.91 48.17 47.85 48.17 453 +0.48(+1.00%)
Feb 21, 2024 47.69 47.69 47.69 47.69 11 -0.03(-0.06%)
Feb 20, 2024 47.74 47.74 47.72 47.72 1,050 +0.27(+0.56%)
Feb 16, 2024 47.45 47.45 47.45 47.45 100 +0.15(+0.31%)
Feb 15, 2024 47.24 47.30 47.24 47.30 124 +0.34(+0.72%)
Feb 14, 2024 46.97 46.97 46.97 46.97 29 +0.74(+1.60%)
Feb 13, 2024 46.23 46.23 46.23 46.23 10 -1.04(-2.19%)
Feb 12, 2024 47.26 47.26 47.26 47.26 15 -0.06(-0.12%)
Feb 09, 2024 47.22 47.32 47.22 47.32 377 +0.17(+0.37%)
Feb 08, 2024 47.08 47.15 47.08 47.15 513 +0.01(+0.01%)
Feb 07, 2024 47.14 47.14 47.14 47.14 0 +0.03(+0.05%)
Feb 06, 2024 47.12 47.12 47.12 47.12 2 +0.30(+0.64%)
Feb 05, 2024 46.82 46.82 46.82 46.82 12 -0.13(-0.28%)
Feb 02, 2024 46.95 46.95 46.95 46.95 100 -0.70(-1.47%)
Feb 01, 2024 47.65 47.65 47.65 47.65 4 +0.50(+1.06%)
Jan 31, 2024 47.15 47.15 47.15 47.15 12 -0.22(-0.46%)
Jan 30, 2024 47.37 47.37 47.37 47.37 47 -0.00(-0.01%)
Jan 29, 2024 47.37 47.37 47.37 47.37 14 +0.07(+0.15%)
Jan 26, 2024 47.32 47.58 47.30 47.30 20,023 +0.47(+0.99%)
Jan 25, 2024 46.83 46.83 46.83 46.83 6 +0.24(+0.52%)
Jan 24, 2024 46.59 46.59 46.59 46.59 27 +0.43(+0.93%)
Jan 23, 2024 46.16 46.16 46.16 46.16 134 -0.29(-0.62%)
Jan 22, 2024 46.14 46.45 46.14 46.45 796 +0.18(+0.39%)
Jan 19, 2024 46.27 46.27 46.27 46.27 103 +0.05(+0.11%)
Jan 18, 2024 45.87 46.22 45.87 46.22 634 +0.11(+0.24%)
Jan 17, 2024 45.74 46.11 45.74 46.11 1,930 -0.20(-0.44%)
Jan 16, 2024 46.31 46.31 46.31 46.31 16 -0.67(-1.43%)
Jan 12, 2024 47.11 47.11 46.98 46.98 176 +0.29(+0.63%)
Jan 11, 2024 46.69 46.69 46.69 46.69 220 -0.09(-0.19%)
Jan 10, 2024 46.78 46.78 46.78 46.78 157 +0.26(+0.56%)
Jan 09, 2024 46.52 46.52 46.52 46.52 684 -0.41(-0.87%)
Jan 08, 2024 46.80 46.93 46.80 46.93 400 +0.59(+1.27%)
Jan 05, 2024 46.34 46.34 46.34 46.34 107 -0.18(-0.39%)
Jan 04, 2024 46.52 46.52 46.52 46.52 119 +0.12(+0.25%)
Jan 03, 2024 46.35 46.41 46.35 46.41 1,011 -0.22(-0.47%)
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.