Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Europe Dividend Growers ETF (NY: EUDV )

48.96 +0.23 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 38.07 38.21 37.87 38.21 5,401 +0.15(+0.40%)
Jul 28, 2016 38.17 38.27 37.99 38.06 8,694 +0.24(+0.65%)
Jul 27, 2016 38.13 38.30 37.82 37.82 7,843 -0.24(-0.64%)
Jul 26, 2016 38.17 38.17 37.95 38.06 1,998 +0.23(+0.62%)
Jul 22, 2016 38.16 38.16 37.83 37.83 404 -0.04(-0.11%)
Jul 21, 2016 37.87 37.87 37.87 37.87 153 -0.10(-0.25%)
Jul 20, 2016 37.97 38.03 37.86 37.96 3,689 +0.43(+1.13%)
Jul 19, 2016 37.57 37.57 37.54 37.54 2,066 -0.49(-1.30%)
Jul 18, 2016 37.77 38.09 37.73 38.03 5,901 +0.49(+1.32%)
Jul 15, 2016 37.54 37.54 37.54 37.54 646 -0.41(-1.07%)
Jul 14, 2016 37.94 37.97 37.85 37.94 4,911 +0.15(+0.40%)
Jul 13, 2016 37.84 37.84 37.61 37.79 2,220 +0.18(+0.48%)
Jul 12, 2016 37.71 37.89 37.61 37.61 4,604 +0.36(+0.96%)
Jul 11, 2016 37.22 37.28 37.22 37.25 4,166 +0.58(+1.59%)
Jul 08, 2016 36.70 36.47 36.67 36.67 4,448 +0.21(+0.56%)
Jul 07, 2016 36.39 36.47 36.26 36.47 4,481 +0.81(+2.28%)
Jul 06, 2016 36.10 36.16 35.66 35.66 2,762 -0.75(-2.07%)
Jul 05, 2016 36.43 36.56 36.17 36.41 15,373 -0.91(-2.44%)
Jul 01, 2016 37.35 37.32 37.32 37.32 1,841 -0.16(-0.42%)
Jun 30, 2016 36.45 37.47 36.45 37.47 1,343 +1.33(+3.68%)
Jun 29, 2016 36.20 36.20 36.14 36.14 1,154 +1.01(+2.87%)
Jun 28, 2016 35.36 35.36 35.09 35.14 3,485 +1.30(+3.83%)
Jun 27, 2016 33.95 34.15 33.76 33.84 5,060 -2.32(-6.42%)
Jun 24, 2016 36.16 36.16 36.01 36.16 1,170 -2.86(-7.34%)
Jun 23, 2016 38.24 39.03 38.24 39.03 10,579 +1.20(+3.18%)
Jun 22, 2016 37.60 38.02 37.52 37.83 8,287 +0.17(+0.44%)
Jun 21, 2016 37.37 37.66 37.33 37.66 1,296 +0.36(+0.96%)
Jun 20, 2016 37.18 37.80 37.18 37.30 3,653 +1.27(+3.53%)
Jun 17, 2016 36.19 36.23 36.03 36.03 1,854 +0.15(+0.41%)
Jun 16, 2016 35.34 35.88 34.93 35.88 5,178 +0.12(+0.33%)
Jun 15, 2016 35.93 35.93 35.68 35.77 2,781 +0.44(+1.24%)
Jun 14, 2016 36.00 36.00 35.22 35.33 4,641 -0.61(-1.70%)
Jun 13, 2016 36.29 36.29 35.92 35.94 5,051 -0.77(-2.09%)
Jun 10, 2016 37.22 37.22 36.67 36.71 3,713 -1.10(-2.90%)
Jun 09, 2016 38.10 38.14 37.71 37.80 6,045 -0.53(-1.39%)
Jun 08, 2016 38.61 38.63 38.28 38.34 2,790 +0.00(+0.00%)
Jun 07, 2016 38.54 38.70 38.34 38.34 3,310 +0.33(+0.88%)
Jun 06, 2016 38.27 38.27 37.88 38.01 2,683 +0.20(+0.53%)
Jun 03, 2016 38.15 38.15 37.63 37.80 4,337 +0.16(+0.41%)
Jun 02, 2016 37.87 37.69 37.48 37.65 3,269 -0.04(-0.10%)
Jun 01, 2016 37.90 37.90 37.53 37.69 4,276 -0.22(-0.59%)
May 31, 2016 38.80 38.80 37.81 37.91 2,173 -0.23(-0.61%)
May 27, 2016 38.16 38.14 38.14 38.14 2,678 -0.19(-0.51%)
May 26, 2016 38.43 38.45 38.31 38.34 5,812 +0.03(+0.08%)
May 25, 2016 38.43 38.47 38.27 38.31 5,761 +0.28(+0.74%)
May 24, 2016 37.92 38.15 37.92 38.03 3,584 +0.48(+1.29%)
May 23, 2016 37.22 37.69 37.22 37.54 5,903 +0.20(+0.55%)
May 20, 2016 37.47 37.47 37.34 37.34 3,267 +0.24(+0.65%)
May 19, 2016 37.05 37.10 36.98 37.10 1,233 -0.18(-0.49%)
May 18, 2016 36.99 37.51 36.92 37.28 4,835 +0.24(+0.65%)
May 17, 2016 37.06 37.22 37.03 37.04 4,537 -0.12(-0.33%)
May 16, 2016 37.16 37.16 37.16 37.16 412 +0.39(+1.07%)
May 13, 2016 37.17 37.17 36.77 36.77 1,318 -0.47(-1.26%)
May 12, 2016 37.29 37.29 37.24 37.24 1,019 -0.18(-0.49%)
May 11, 2016 37.36 37.42 37.29 37.42 532 -0.04(-0.10%)
May 10, 2016 37.47 37.47 37.40 37.46 635 +0.21(+0.57%)
May 09, 2016 37.14 37.28 37.14 37.24 4,754 +0.14(+0.37%)
May 06, 2016 37.06 37.14 37.06 37.11 1,050 +0.19(+0.52%)
May 05, 2016 36.90 36.99 36.88 36.91 2,295 -0.21(-0.58%)
May 04, 2016 37.22 37.22 37.11 37.13 2,189 -0.30(-0.80%)
May 03, 2016 38.07 38.07 37.43 37.43 2,065 -0.70(-1.83%)
May 02, 2016 38.01 38.13 37.99 38.13 2,084 +0.34(+0.90%)
Apr 29, 2016 37.73 37.79 37.73 37.79 309 -0.47(-1.22%)
Apr 27, 2016 38.10 38.25 38.10 38.25 25 +0.30(+0.79%)
Apr 26, 2016 38.12 38.12 37.94 37.95 3,914 +0.06(+0.16%)
Apr 25, 2016 37.80 37.89 37.76 37.89 2,337 -0.03(-0.08%)
Apr 22, 2016 37.92 37.92 37.92 37.92 68,544 -0.40(-1.04%)
Apr 21, 2016 38.45 38.45 38.32 38.32 2,277 -0.34(-0.88%)
Apr 20, 2016 38.59 38.66 38.57 38.66 636 +0.19(+0.50%)
Apr 19, 2016 38.53 38.54 38.39 38.47 6,387 +0.72(+1.90%)
Apr 18, 2016 37.55 37.75 37.50 37.75 3,399 +0.30(+0.80%)
Apr 15, 2016 37.60 37.60 37.45 37.45 6,799 -0.24(-0.64%)
Apr 14, 2016 37.52 37.69 37.50 37.69 4,832 +0.17(+0.47%)
Apr 13, 2016 37.64 37.68 37.51 37.51 7,851 +0.53(+1.44%)
Apr 08, 2016 36.98 36.98 36.98 36.98 103 +0.14(+0.37%)
Apr 07, 2016 36.73 36.84 36.65 36.84 458 -0.03(-0.08%)
Apr 06, 2016 36.90 36.90 36.87 36.87 412 +0.14(+0.37%)
Apr 01, 2016 36.74 36.74 36.74 36.74 362 -0.30(-0.81%)
Mar 31, 2016 37.04 37.04 37.04 37.04 103 +0.80(+2.21%)
Mar 24, 2016 36.24 36.24 36.24 36.24 206 -0.55(-1.49%)
Mar 22, 2016 36.86 36.79 36.79 36.79 413 -0.46(-1.25%)
Mar 18, 2016 37.25 37.25 37.25 37.25 1,034 +0.84(+2.31%)
Mar 16, 2016 36.41 36.41 36.41 36.41 310 -0.69(-1.85%)
Mar 14, 2016 37.09 37.09 37.09 37.09 134 +0.21(+0.56%)
Mar 11, 2016 36.89 36.89 36.89 36.89 310 +0.81(+2.24%)
Mar 10, 2016 36.08 36.08 36.08 36.08 279 -0.18(-0.51%)
Mar 07, 2016 36.65 36.26 36.26 36.26 206 -0.32(-0.88%)
Mar 04, 2016 36.59 36.59 36.59 36.59 201 +1.53(+4.36%)
Feb 29, 2016 35.07 35.07 35.06 35.06 45 +0.06(+0.17%)
Feb 25, 2016 35.13 35.00 35.00 35.00 310 -0.43(-1.23%)
Feb 18, 2016 35.45 35.43 35.43 35.43 2,276 +0.64(+1.84%)
Feb 16, 2016 34.79 34.79 34.79 34.79 103 +0.89(+2.63%)
Feb 12, 2016 33.90 33.90 33.90 33.90 413 +0.39(+1.16%)
Feb 11, 2016 33.94 34.05 33.37 33.51 1,427 -0.73(-2.14%)
Feb 10, 2016 34.56 34.56 34.24 34.24 340 +0.07(+0.21%)
Feb 09, 2016 33.81 34.34 33.81 34.17 4,029 +0.37(+1.10%)
Feb 08, 2016 33.80 33.80 33.80 33.80 406 -1.26(-3.61%)
Feb 05, 2016 35.59 35.59 35.06 35.06 523 -0.59(-1.65%)
Feb 04, 2016 35.66 35.66 35.61 35.65 877 -0.28(-0.79%)
Feb 03, 2016 35.27 35.94 35.27 35.94 4,614 +0.67(+1.89%)
Feb 02, 2016 35.50 35.50 35.16 35.27 5,052 -0.23(-0.65%)
Feb 01, 2016 35.36 35.66 35.28 35.50 12,760 -0.02(-0.05%)
Jan 29, 2016 35.44 35.53 35.44 35.52 69,244 +0.32(+0.92%)
Jan 28, 2016 35.61 35.61 34.71 35.20 121,755 -0.23(-0.64%)
Jan 27, 2016 35.37 36.29 35.35 35.42 15,867 +0.00(+0.00%)
Jan 26, 2016 35.36 35.42 35.36 35.42 238 +0.56(+1.61%)
Jan 25, 2016 34.82 34.86 34.82 34.86 310 +0.75(+2.21%)
Jan 21, 2016 34.15 34.11 34.11 34.11 117,462 +0.52(+1.54%)
Jan 20, 2016 33.57 33.59 33.57 33.59 372 -0.74(-2.15%)
Jan 15, 2016 34.75 34.75 34.33 34.33 41 -1.76(-4.88%)
Jan 07, 2016 36.09 36.09 36.09 36.09 517 -0.46(-1.27%)
Jan 06, 2016 36.51 36.62 36.51 36.55 1,716 -1.73(-4.52%)
Dec 30, 2015 38.31 38.31 38.28 38.28 3 +0.35(+0.92%)
Dec 28, 2015 37.93 37.93 37.93 37.93 310 +0.64(+1.71%)
Dec 18, 2015 37.30 37.30 37.30 37.30 831 -0.43(-1.14%)
Dec 16, 2015 37.73 37.73 37.73 37.73 207 +0.04(+0.11%)
Dec 15, 2015 38.02 38.02 37.64 37.68 1,423 -0.12(-0.32%)
Dec 11, 2015 37.80 37.80 37.80 37.80 103 -0.83(-2.15%)
Dec 07, 2015 38.63 38.63 38.63 38.63 727 -0.65(-1.66%)
Dec 01, 2015 41.40 39.28 39.28 39.28 24,828 +0.34(+0.87%)
Nov 19, 2015 38.95 38.95 38.95 38.95 207 +0.58(+1.51%)
Nov 18, 2015 38.37 38.37 38.37 38.37 192 +0.20(+0.53%)
Nov 09, 2015 38.17 38.17 38.17 38.17 10 -1.66(-4.16%)
Nov 04, 2015 39.86 39.82 39.82 39.82 831 +0.08(+0.19%)
Nov 02, 2015 39.75 39.75 39.75 39.75 207 +0.33(+0.83%)
Oct 27, 2015 39.44 39.42 39.42 39.42 831 -0.39(-0.97%)
Oct 26, 2015 39.80 39.80 39.80 39.80 228 +0.04(+0.10%)
Oct 20, 2015 39.77 39.77 39.77 39.77 3,324 -0.06(-0.14%)
Oct 19, 2015 39.82 39.82 39.82 39.82 317 -0.14(-0.36%)
Oct 16, 2015 39.97 39.97 39.97 39.97 207 +0.74(+1.88%)
Oct 13, 2015 39.23 39.23 39.23 39.23 103 -0.79(-1.97%)
Oct 09, 2015 39.99 40.02 40.02 40.02 311 +2.61(+6.97%)
Oct 01, 2015 37.75 37.75 37.41 37.41 41 +0.74(+2.02%)
Sep 29, 2015 36.67 36.67 36.67 36.67 311 -0.33(-0.88%)
Sep 28, 2015 36.99 36.99 36.99 36.99 1,051 -0.28(-0.75%)
Sep 23, 2015 37.43 37.27 37.27 37.27 311 -0.38(-1.00%)
Sep 22, 2015 37.59 37.65 37.59 37.65 623 -1.07(-2.76%)
Sep 21, 2015 38.43 38.72 38.43 38.72 1,256 +0.61(+1.59%)
Sep 14, 2015 38.11 38.11 38.11 38.11 1 -0.15(-0.40%)
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.