Skip to main content

MSCI Europe Dividend Growers ETF (NY: EUDV )

47.27 +0.40 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
Jan 02, 2024 46.81 46.83 46.63 46.63 7,414 -0.83(-1.75%)
Dec 29, 2023 47.46 47.46 47.46 47.46 100 +0.14(+0.29%)
Dec 28, 2023 47.61 47.61 47.32 47.32 161 -0.30(-0.62%)
Dec 27, 2023 47.67 47.69 47.54 47.61 2,037 +0.26(+0.54%)
Dec 26, 2023 47.36 47.36 47.36 47.36 21 +0.29(+0.62%)
Dec 22, 2023 47.21 47.21 47.07 47.07 1,128 +0.07(+0.15%)
Dec 21, 2023 46.99 46.99 46.99 46.99 11 +0.57(+1.23%)
Dec 20, 2023 46.42 46.42 46.42 46.42 2 -0.57(-1.21%)
Dec 19, 2023 46.99 46.99 46.99 46.99 3 +0.43(+0.93%)
Dec 18, 2023 46.47 46.56 46.47 46.56 1,523 +0.17(+0.36%)
Dec 15, 2023 46.59 46.59 46.39 46.39 844 -0.65(-1.38%)
Dec 14, 2023 47.04 47.04 47.04 47.04 10 +0.71(+1.53%)
Dec 13, 2023 45.75 46.33 45.75 46.33 1,202 +0.74(+1.63%)
Dec 12, 2023 45.59 45.59 45.59 45.59 2 +0.24(+0.54%)
Dec 11, 2023 45.14 45.34 45.14 45.34 2,211 +0.07(+0.15%)
Dec 08, 2023 45.28 45.28 45.28 45.28 100 +0.21(+0.46%)
Dec 07, 2023 45.07 45.07 45.07 45.07 41 +0.19(+0.42%)
Dec 06, 2023 44.88 44.88 44.88 44.88 1 +0.15(+0.33%)
Dec 05, 2023 44.73 44.73 44.73 44.73 5 -0.10(-0.21%)
Dec 04, 2023 44.73 44.83 44.73 44.83 111 -0.19(-0.42%)
Dec 01, 2023 45.02 45.02 45.02 45.02 277 +0.47(+1.06%)
Nov 30, 2023 44.56 44.56 44.55 44.55 107 +0.04(+0.10%)
Nov 29, 2023 44.45 44.50 44.45 44.50 887 +0.09(+0.19%)
Nov 28, 2023 44.42 44.42 44.42 44.42 42 -0.07(-0.15%)
Nov 27, 2023 44.48 44.48 44.48 44.48 36 -0.02(-0.05%)
Nov 24, 2023 44.51 44.51 44.51 44.51 157 +0.51(+1.17%)
Nov 22, 2023 43.99 43.99 43.99 43.99 100 +0.10(+0.23%)
Nov 21, 2023 43.87 43.89 43.84 43.89 487 -0.11(-0.25%)
Nov 20, 2023 44.00 44.00 44.00 44.00 11 +0.14(+0.31%)
Nov 17, 2023 43.86 43.86 43.86 43.86 100 +0.51(+1.18%)
Nov 16, 2023 43.35 43.35 43.35 43.35 89 -0.04(-0.09%)
Nov 15, 2023 43.39 43.39 43.39 43.39 2 -0.12(-0.28%)
Nov 14, 2023 43.51 43.51 43.51 43.51 98 +1.34(+3.19%)
Nov 13, 2023 41.70 42.17 41.70 42.17 1,114 +0.19(+0.45%)
Nov 10, 2023 41.98 41.98 41.98 41.98 100 -0.03(-0.07%)
Nov 09, 2023 42.08 42.08 42.01 42.01 701 -0.09(-0.22%)
Nov 08, 2023 42.10 42.10 42.10 42.10 3 +0.28(+0.66%)
Nov 07, 2023 41.83 41.83 41.83 41.83 24 -0.07(-0.16%)
Nov 06, 2023 41.89 41.89 41.89 41.89 5 -0.33(-0.79%)
Nov 03, 2023 42.23 42.23 42.23 42.23 106 +0.28(+0.66%)
Nov 02, 2023 41.95 41.95 41.95 41.95 5 +0.99(+2.42%)
Nov 01, 2023 40.96 40.96 40.96 40.96 3 +0.33(+0.80%)
Oct 31, 2023 40.63 40.63 40.63 40.63 3 +0.10(+0.24%)
Oct 30, 2023 40.54 40.54 40.54 40.54 3 +0.62(+1.55%)
Oct 27, 2023 39.97 39.97 39.92 39.92 102 -0.32(-0.79%)
Oct 26, 2023 40.24 40.24 40.24 40.24 164 -0.09(-0.23%)
Oct 25, 2023 40.33 40.33 40.33 40.33 118 -0.26(-0.63%)
Oct 24, 2023 40.59 40.59 40.59 40.59 203 +0.05(+0.12%)
Oct 23, 2023 40.54 40.54 40.54 40.54 23 +0.14(+0.35%)
Oct 20, 2023 40.62 40.63 40.40 40.40 422 -0.22(-0.55%)
Oct 19, 2023 40.57 40.65 40.57 40.62 1,482 -0.26(-0.63%)
Oct 18, 2023 40.88 40.88 40.88 40.88 16 -0.70(-1.69%)
Oct 17, 2023 41.58 41.58 41.58 41.58 4 -0.31(-0.74%)
Oct 16, 2023 41.89 41.89 41.89 41.89 12 +0.22(+0.53%)
Oct 13, 2023 41.67 41.67 41.67 41.67 100 -0.28(-0.66%)
Oct 12, 2023 41.95 41.95 41.95 41.95 3 -0.39(-0.92%)
Oct 11, 2023 42.33 42.33 42.33 42.33 11 -0.00(-0.00%)
Oct 10, 2023 42.33 42.33 42.33 42.33 4 +0.55(+1.32%)
Oct 09, 2023 41.50 41.78 41.50 41.78 121 -0.16(-0.39%)
Oct 06, 2023 41.94 41.94 41.94 41.94 100 +0.33(+0.80%)
Oct 05, 2023 41.46 41.61 41.46 41.61 202 +0.28(+0.69%)
Oct 04, 2023 41.33 41.33 41.33 41.33 2 +0.27(+0.65%)
Oct 03, 2023 41.06 41.06 41.06 41.06 8 -0.39(-0.94%)
Oct 02, 2023 41.45 41.45 41.45 41.45 34 -0.60(-1.43%)
Sep 29, 2023 42.05 42.05 42.05 42.05 105 +0.23(+0.55%)
Sep 28, 2023 41.92 41.92 41.82 41.82 658 +0.27(+0.65%)
Sep 27, 2023 41.41 41.55 41.41 41.55 270 -0.37(-0.89%)
Sep 26, 2023 42.28 42.28 41.91 41.92 1,919 -0.46(-1.08%)
Sep 25, 2023 42.41 42.41 42.38 42.38 230 -0.36(-0.85%)
Sep 22, 2023 42.74 42.74 42.74 42.74 100 -0.31(-0.73%)
Sep 21, 2023 43.06 43.06 43.06 43.06 11 -0.71(-1.62%)
Sep 20, 2023 43.77 43.77 43.77 43.77 9 +0.17(+0.39%)
Sep 19, 2023 43.50 43.60 43.50 43.60 1,050 -0.21(-0.47%)
Sep 18, 2023 43.80 43.80 43.80 43.80 4 -0.25(-0.58%)
Sep 15, 2023 44.20 44.20 44.06 44.06 118 +0.09(+0.21%)
Sep 14, 2023 43.96 43.96 43.96 43.96 184 +0.39(+0.89%)
Sep 13, 2023 43.60 43.65 43.58 43.58 277 -0.10(-0.22%)
Sep 12, 2023 43.72 43.72 43.67 43.67 100 -0.31(-0.69%)
Sep 11, 2023 43.98 43.98 43.98 43.98 4 +0.28(+0.64%)
Sep 08, 2023 43.67 43.77 43.67 43.70 376 -0.03(-0.06%)
Sep 07, 2023 43.73 43.73 43.73 43.73 197 +0.05(+0.12%)
Sep 06, 2023 43.67 43.67 43.62 43.67 454 -0.13(-0.29%)
Sep 05, 2023 43.80 43.80 43.80 43.80 4 -0.63(-1.41%)
Sep 01, 2023 44.43 44.43 44.43 44.43 145 -0.30(-0.67%)
Aug 31, 2023 44.73 44.73 44.73 44.73 2 -0.23(-0.51%)
Aug 30, 2023 44.85 44.96 44.85 44.96 5,231 +0.15(+0.33%)
Aug 29, 2023 44.81 44.81 44.81 44.81 2 +0.62(+1.40%)
Aug 28, 2023 43.94 44.19 43.94 44.19 1,909 +0.31(+0.70%)
Aug 25, 2023 43.88 43.88 43.88 43.88 100 +0.25(+0.57%)
Aug 24, 2023 43.63 43.63 43.63 43.63 3 -0.42(-0.95%)
Aug 23, 2023 44.05 44.05 44.05 44.05 5 +0.47(+1.08%)
Aug 22, 2023 43.58 43.58 43.58 43.58 0 -0.17(-0.39%)
Aug 21, 2023 43.73 43.75 43.73 43.75 342 +0.13(+0.29%)
Aug 18, 2023 43.62 43.62 43.62 43.62 100 -0.10(-0.23%)
Aug 17, 2023 43.86 43.86 43.72 43.72 110 -0.53(-1.19%)
Aug 16, 2023 44.25 44.25 44.25 44.25 3 -0.27(-0.60%)
Aug 15, 2023 44.56 44.56 44.51 44.51 5,399 -0.46(-1.03%)
Aug 14, 2023 44.98 44.98 44.98 44.98 31 -0.09(-0.21%)
Aug 11, 2023 45.26 45.26 45.07 45.07 1,105 -0.27(-0.59%)
Aug 10, 2023 45.34 45.34 45.34 45.34 6 +0.16(+0.35%)
Aug 09, 2023 45.24 45.28 45.18 45.18 1,186 +0.08(+0.18%)
Aug 08, 2023 45.10 45.10 45.10 45.10 27 -0.08(-0.18%)
Aug 07, 2023 45.18 45.18 45.18 45.18 4 +0.43(+0.95%)
Aug 04, 2023 45.13 45.13 44.75 44.75 1,776 -0.04(-0.08%)
Aug 03, 2023 44.72 44.79 44.72 44.79 204 -0.14(-0.32%)
Aug 02, 2023 44.93 44.93 44.93 44.93 101 -0.59(-1.29%)
Aug 01, 2023 45.50 45.52 45.50 45.52 199 -0.51(-1.10%)
Jul 31, 2023 46.04 46.04 46.03 46.03 306 +0.01(+0.02%)
Jul 28, 2023 46.02 46.02 46.02 46.02 100 +0.04(+0.08%)
Jul 27, 2023 45.98 45.98 45.98 45.98 1 +0.04(+0.10%)
Jul 26, 2023 45.94 45.94 45.94 45.94 215 +0.03(+0.06%)
Jul 25, 2023 45.60 45.91 45.59 45.91 492 +0.14(+0.31%)
Jul 24, 2023 45.75 45.76 45.75 45.76 244 -0.38(-0.83%)
Jul 21, 2023 46.08 46.15 46.08 46.15 1,400 +0.21(+0.45%)
Jul 20, 2023 45.94 45.94 45.94 45.94 4 -0.23(-0.50%)
Jul 19, 2023 46.17 46.17 46.17 46.17 4 +0.23(+0.51%)
Jul 18, 2023 45.93 45.93 45.93 45.93 188 +0.22(+0.49%)
Jul 17, 2023 45.71 45.71 45.71 45.71 5 -0.03(-0.07%)
Jul 14, 2023 45.89 45.89 45.74 45.74 617 +0.16(+0.35%)
Jul 13, 2023 45.58 45.58 45.58 45.58 264 +0.67(+1.50%)
Jul 12, 2023 44.91 44.91 44.91 44.91 16 +0.99(+2.25%)
Jul 11, 2023 43.92 43.92 43.92 43.92 8 +0.39(+0.90%)
Jul 10, 2023 43.53 43.53 43.53 43.53 16 +0.21(+0.49%)
Jul 07, 2023 43.23 43.47 43.23 43.32 683 -0.03(-0.07%)
Jul 06, 2023 43.28 43.34 43.28 43.34 346 -0.54(-1.23%)
Jul 05, 2023 43.97 43.99 43.85 43.88 1,103 -0.47(-1.06%)
Jul 03, 2023 44.34 44.35 44.26 44.35 1,055 -0.28(-0.62%)
Jun 30, 2023 44.64 44.64 44.63 44.63 1,204 +0.80(+1.83%)
Jun 29, 2023 43.74 43.83 43.71 43.83 4,556 -0.44(-0.99%)
Jun 28, 2023 44.27 44.27 44.27 44.27 45 +0.16(+0.35%)
Jun 27, 2023 43.79 44.17 43.77 44.11 419 +0.16(+0.36%)
Jun 26, 2023 43.95 43.95 43.95 43.95 61 -0.16(-0.36%)
Jun 23, 2023 44.11 44.11 44.11 44.11 100 -0.22(-0.50%)
Jun 22, 2023 44.34 44.34 44.34 44.34 1 -0.06(-0.13%)
Jun 21, 2023 44.39 44.39 44.39 44.39 4 -0.76(-1.68%)
Jun 20, 2023 45.10 45.15 45.10 45.15 557 -0.79(-1.72%)
Jun 16, 2023 46.15 46.28 45.65 45.94 1,599 +0.05(+0.10%)
Jun 15, 2023 45.68 45.90 45.68 45.90 210 +0.50(+1.10%)
Jun 14, 2023 45.65 45.65 41.43 45.40 738 +0.05(+0.12%)
Jun 13, 2023 45.35 45.35 45.35 45.35 0 +0.25(+0.56%)
Jun 12, 2023 45.09 45.09 45.09 45.09 98 +0.14(+0.31%)
Jun 09, 2023 44.96 44.96 44.96 44.96 0 -0.56(-1.24%)
Jun 08, 2023 45.37 45.52 45.36 45.52 659 +0.57(+1.27%)
Jun 07, 2023 44.95 44.95 44.95 44.95 106 -0.32(-0.70%)
Jun 06, 2023 45.27 45.27 45.27 45.27 0 +0.26(+0.58%)
Jun 05, 2023 45.07 45.07 45.01 45.01 408 -0.14(-0.32%)
Jun 02, 2023 45.15 45.15 45.15 45.15 100 +0.33(+0.74%)
Jun 01, 2023 44.71 44.82 44.68 44.82 3,738 +0.39(+0.87%)
May 31, 2023 44.47 44.47 44.43 44.43 289 -0.13(-0.30%)
May 30, 2023 44.56 44.56 44.56 44.56 9 -0.31(-0.69%)
May 26, 2023 44.66 44.87 44.66 44.87 453 +0.37(+0.82%)
May 25, 2023 44.39 44.51 44.39 44.51 201 -0.18(-0.40%)
May 24, 2023 44.75 44.75 44.61 44.69 223 -0.66(-1.46%)
May 23, 2023 45.43 45.43 45.35 45.35 301 -0.71(-1.54%)
May 22, 2023 46.14 46.14 46.06 46.06 135 -0.12(-0.25%)
May 19, 2023 46.14 46.17 46.14 46.17 128 +0.38(+0.84%)
May 18, 2023 45.64 45.79 45.63 45.79 521 -0.05(-0.10%)
May 17, 2023 45.90 45.90 45.81 45.84 481 -0.21(-0.46%)
May 16, 2023 46.12 46.16 46.05 46.05 670 -0.45(-0.96%)
May 15, 2023 46.46 46.50 46.46 46.50 447 +0.23(+0.50%)
May 12, 2023 46.27 46.27 46.27 46.27 100 -0.28(-0.60%)
May 11, 2023 46.42 46.54 46.42 46.54 466 -0.31(-0.66%)
May 10, 2023 46.77 46.85 46.77 46.85 142 +0.15(+0.33%)
May 09, 2023 46.73 46.73 46.70 46.70 141 -0.29(-0.62%)
May 08, 2023 46.90 46.99 46.90 46.99 1,685 +0.15(+0.31%)
May 05, 2023 46.84 46.84 46.83 46.84 244 +0.36(+0.76%)
May 04, 2023 46.47 46.49 46.47 46.49 184 -0.22(-0.47%)
May 03, 2023 46.61 46.71 46.61 46.71 1,158 +0.45(+0.98%)
May 02, 2023 46.19 46.26 46.19 46.26 146 -0.56(-1.20%)
May 01, 2023 46.94 46.94 46.82 46.82 146 +0.04(+0.07%)
Apr 28, 2023 46.78 46.78 46.78 46.78 100 +0.27(+0.58%)
Apr 27, 2023 46.51 46.51 46.51 46.51 30 +0.34(+0.73%)
Apr 26, 2023 46.18 46.18 46.18 46.18 22 -0.21(-0.45%)
Apr 25, 2023 46.89 46.89 46.38 46.38 123 -0.59(-1.26%)
Apr 24, 2023 46.94 46.97 46.94 46.97 109 +0.23(+0.49%)
Apr 21, 2023 46.75 46.75 46.75 46.75 100 +0.58(+1.25%)
Apr 20, 2023 46.00 46.17 46.00 46.17 1,424 +0.15(+0.33%)
Apr 19, 2023 46.07 46.07 46.02 46.02 176 -0.19(-0.41%)
Apr 18, 2023 46.21 46.21 46.21 46.21 11 +0.20(+0.43%)
Apr 17, 2023 46.01 46.01 46.01 46.01 25 -0.10(-0.21%)
Apr 14, 2023 46.11 46.11 46.11 46.11 100 -0.22(-0.47%)
Apr 13, 2023 46.08 46.32 46.08 46.32 175 +0.56(+1.23%)
Apr 12, 2023 45.76 45.76 45.76 45.76 371 +0.40(+0.89%)
Apr 11, 2023 45.28 45.39 45.28 45.36 3,690 +0.19(+0.42%)
Apr 10, 2023 45.17 45.17 45.17 45.17 56 -0.13(-0.29%)
Apr 06, 2023 44.93 45.30 44.92 45.30 3,437 +0.65(+1.46%)
Apr 05, 2023 44.66 44.66 44.65 44.65 596 -0.09(-0.20%)
Apr 04, 2023 44.84 44.84 44.64 44.74 445 -0.10(-0.22%)
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.