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 )

48.77 +0.22 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2017 37.04 37.04 37.04 37.04 652 +0.13(+0.35%)
Mar 30, 2017 36.91 36.91 36.91 36.91 1,514 +0.01(+0.03%)
Mar 29, 2017 36.76 36.96 36.71 36.90 2,349 -0.16(-0.43%)
Mar 28, 2017 36.94 37.06 36.89 37.06 2,775 +0.10(+0.28%)
Mar 27, 2017 36.86 36.95 36.86 36.95 1,368 +0.22(+0.59%)
Mar 24, 2017 36.66 36.74 36.66 36.74 732 +0.08(+0.22%)
Mar 23, 2017 36.75 36.75 36.66 36.66 604 +0.24(+0.65%)
Mar 22, 2017 36.26 36.42 36.26 36.42 519 -0.19(-0.53%)
Mar 21, 2017 36.62 36.62 36.61 36.61 807 -0.11(-0.30%)
Mar 20, 2017 36.72 36.72 36.72 36.72 19 +0.00(+0.00%)
Mar 17, 2017 36.55 36.72 36.49 36.72 1,744 +0.23(+0.62%)
Mar 16, 2017 36.12 36.49 36.12 36.49 4,751 +0.64(+1.79%)
Mar 15, 2017 35.78 35.85 35.78 35.85 907 +0.18(+0.50%)
Mar 14, 2017 35.64 35.71 35.62 35.67 2,444 -0.38(-1.04%)
Mar 13, 2017 36.05 36.05 36.05 36.05 45 +0.00(+0.00%)
Mar 10, 2017 36.05 36.05 36.05 36.05 270 +0.24(+0.66%)
Mar 09, 2017 35.79 35.82 35.42 35.81 4,840 +0.21(+0.59%)
Mar 08, 2017 35.69 35.69 35.44 35.60 1,144 -0.02(-0.06%)
Mar 07, 2017 35.61 35.62 35.61 35.62 718 -0.21(-0.58%)
Mar 06, 2017 35.78 35.87 35.72 35.83 1,683 +0.09(+0.25%)
Mar 03, 2017 35.89 35.90 35.73 35.74 1,476 -0.11(-0.32%)
Mar 02, 2017 35.90 35.90 35.85 35.85 202 -0.16(-0.45%)
Mar 01, 2017 36.07 36.07 35.72 36.02 11,881 +0.20(+0.55%)
Feb 28, 2017 35.81 35.92 35.77 35.82 3,622 +0.20(+0.56%)
Feb 27, 2017 35.58 35.78 35.58 35.62 6,925 +0.10(+0.28%)
Feb 24, 2017 35.40 35.63 35.40 35.52 5,159 -0.29(-0.80%)
Feb 23, 2017 35.56 35.81 35.56 35.81 535 +0.36(+1.00%)
Feb 22, 2017 35.11 35.52 35.11 35.45 4,619 +0.12(+0.34%)
Feb 21, 2017 35.30 35.37 35.04 35.34 1,122 +0.11(+0.32%)
Feb 17, 2017 35.22 35.22 35.22 0 -0.25(-0.71%)
Feb 16, 2017 35.46 35.47 35.46 35.47 404 +0.30(+0.86%)
Feb 15, 2017 35.17 35.17 35.17 35.17 45 +0.00(+0.00%)
Feb 14, 2017 35.31 35.31 35.07 35.17 657 -0.22(-0.63%)
Feb 13, 2017 35.40 35.44 35.39 35.39 2,532 +0.07(+0.19%)
Feb 10, 2017 35.32 35.32 35.32 35.32 1,010 +0.08(+0.22%)
Feb 09, 2017 35.33 35.36 35.14 35.25 1,475 +0.26(+0.74%)
Feb 08, 2017 34.89 35.13 34.89 34.99 3,187 +0.29(+0.83%)
Feb 07, 2017 34.65 34.81 34.63 34.70 3,940 +0.13(+0.37%)
Feb 06, 2017 34.63 34.70 34.57 34.57 2,861 -0.34(-0.96%)
Feb 03, 2017 34.86 34.96 34.86 34.91 812 +0.01(+0.03%)
Feb 02, 2017 34.97 34.97 34.90 34.90 1,626 -0.05(-0.14%)
Feb 01, 2017 34.90 35.03 34.89 34.95 3,548 +0.27(+0.77%)
Jan 31, 2017 34.87 34.87 34.67 34.68 1,843 +0.05(+0.14%)
Jan 30, 2017 34.48 34.67 34.46 34.63 3,174 -0.12(-0.35%)
Jan 27, 2017 35.03 35.03 34.60 34.76 5,045 -0.06(-0.18%)
Jan 26, 2017 34.80 34.83 34.69 34.82 1,903 -0.08(-0.22%)
Jan 25, 2017 34.98 35.02 34.75 34.89 22,125 +0.27(+0.77%)
Jan 24, 2017 34.65 34.65 34.61 34.63 1,010 -0.13(-0.38%)
Jan 23, 2017 34.64 34.76 34.60 34.76 990 +0.06(+0.18%)
Jan 20, 2017 34.83 34.83 34.64 34.70 1,713 +0.16(+0.45%)
Jan 19, 2017 34.67 34.68 34.54 34.54 308 -0.13(-0.37%)
Jan 18, 2017 34.73 34.81 34.67 34.67 3,857 -0.12(-0.34%)
Jan 17, 2017 34.84 34.86 34.79 34.79 1,486 +0.13(+0.37%)
Jan 13, 2017 34.66 34.66 34.66 0 +0.03(+0.09%)
Jan 12, 2017 34.62 34.65 34.62 34.63 456 -0.10(-0.28%)
Jan 11, 2017 34.50 34.73 34.38 34.73 1,016 -0.20(-0.56%)
Jan 10, 2017 34.89 34.93 34.80 34.93 2,719 +0.01(+0.02%)
Jan 09, 2017 34.88 34.97 34.87 34.92 4,318 -0.21(-0.59%)
Jan 06, 2017 35.19 35.19 34.99 35.13 2,586 +0.24(+0.68%)
Jan 05, 2017 34.89 34.89 34.89 34.89 37 +0.00(+0.00%)
Jan 04, 2017 34.86 34.89 34.82 34.89 1,145 -0.03(-0.08%)
Jan 03, 2017 34.75 34.92 34.72 34.92 1,248 +0.11(+0.30%)
Dec 30, 2016 34.81 34.81 34.81 0 +0.25(+0.72%)
Dec 29, 2016 34.68 34.77 34.56 34.56 4,143 +0.25(+0.72%)
Dec 28, 2016 34.49 34.49 34.18 34.32 4,810 -0.44(-1.27%)
Dec 27, 2016 34.76 34.76 34.76 34.76 254 +0.18(+0.52%)
Dec 23, 2016 34.58 34.58 34.58 0 +0.07(+0.22%)
Dec 22, 2016 34.58 34.58 34.50 34.50 372 +0.08(+0.22%)
Dec 21, 2016 34.50 34.51 34.32 34.43 7,098 +0.12(+0.35%)
Dec 20, 2016 34.28 34.34 34.28 34.31 965 -0.03(-0.09%)
Dec 19, 2016 34.46 34.46 34.34 34.34 1,241 -0.14(-0.40%)
Dec 16, 2016 34.28 34.54 34.28 34.48 561 +0.24(+0.69%)
Dec 15, 2016 34.23 34.24 34.12 34.24 3,119 -0.36(-1.05%)
Dec 14, 2016 34.46 34.60 34.30 34.60 3,131 -0.33(-0.95%)
Dec 13, 2016 34.92 34.95 34.75 34.93 3,346 +0.58(+1.67%)
Dec 12, 2016 34.47 34.52 34.36 34.36 533 +0.05(+0.15%)
Dec 09, 2016 34.02 34.31 34.01 34.31 4,365 +0.59(+1.74%)
Dec 08, 2016 33.93 33.93 33.72 33.72 1,631 -0.36(-1.06%)
Dec 07, 2016 34.04 34.16 33.84 34.08 3,153 +0.11(+0.32%)
Dec 06, 2016 33.96 33.97 33.89 33.97 1,925 +0.12(+0.37%)
Dec 05, 2016 33.91 33.92 33.82 33.85 2,348 +0.20(+0.59%)
Dec 02, 2016 33.67 33.67 33.59 33.65 2,146 +0.06(+0.18%)
Dec 01, 2016 33.63 33.64 33.59 33.59 779 -0.23(-0.67%)
Nov 30, 2016 34.02 34.02 33.77 33.82 2,268 +0.28(+0.84%)
Nov 29, 2016 33.53 33.53 33.53 33.53 329 +0.10(+0.29%)
Nov 28, 2016 33.46 33.46 33.38 33.44 304 -0.34(-1.01%)
Nov 25, 2016 33.59 33.86 33.47 33.78 3,890 +0.61(+1.85%)
Nov 23, 2016 33.16 33.16 33.16 0 -0.24(-0.72%)
Nov 22, 2016 33.36 33.41 33.22 33.40 2,490 -0.24(-0.70%)
Nov 21, 2016 33.36 33.65 33.32 33.64 2,392 +0.51(+1.54%)
Nov 18, 2016 33.12 33.13 33.12 33.13 411 -0.30(-0.88%)
Nov 17, 2016 33.42 33.42 33.42 33.42 103 -0.26(-0.78%)
Nov 15, 2016 33.69 41 -0.54(-1.58%)
Nov 10, 2016 34.23 70 -0.46(-1.33%)
Nov 09, 2016 33.94 34.69 33.94 34.69 4,370 +0.36(+1.05%)
Nov 08, 2016 34.25 34.33 34.25 34.33 69,104 +0.48(+1.41%)
Nov 04, 2016 33.86 52 -0.37(-1.09%)
Nov 03, 2016 34.21 34.23 34.19 34.23 660 +0.17(+0.51%)
Nov 02, 2016 34.19 34.19 34.06 34.06 1,850 -0.24(-0.71%)
Nov 01, 2016 34.56 34.56 34.25 34.30 5,278 +0.02(+0.05%)
Oct 28, 2016 34.28 91 -0.10(-0.30%)
Oct 26, 2016 34.39 50 -0.20(-0.57%)
Oct 25, 2016 34.56 34.59 34.53 34.58 851 -0.19(-0.54%)
Oct 24, 2016 34.93 34.93 34.70 34.77 1,805 -0.40(-1.15%)
Oct 21, 2016 35.08 35.17 35.08 35.17 1,136 -0.18(-0.50%)
Oct 20, 2016 35.31 35.37 35.29 35.35 1,321 -0.15(-0.43%)
Oct 18, 2016 35.51 35.51 35.50 35.50 118 +0.62(+1.79%)
Oct 17, 2016 35.12 35.12 34.79 34.88 6,030 -0.70(-1.96%)
Oct 14, 2016 35.63 35.75 35.56 35.58 3,659 +0.15(+0.41%)
Oct 13, 2016 35.01 35.43 34.95 35.43 1,318 +0.02(+0.06%)
Oct 12, 2016 35.48 35.48 35.32 35.41 4,263 -0.36(-1.01%)
Oct 11, 2016 35.77 35.77 35.77 35.77 203 -0.22(-0.61%)
Oct 07, 2016 36.28 36.29 35.99 35.99 414 -0.76(-2.06%)
Oct 06, 2016 36.76 36.76 36.74 36.75 1,118 -0.30(-0.80%)
Oct 05, 2016 37.18 37.18 36.98 37.04 1,451 -0.07(-0.19%)
Oct 04, 2016 37.33 37.45 37.11 37.11 2,131 +0.03(+0.08%)
Oct 03, 2016 37.07 37.08 37.07 37.08 422 -0.30(-0.79%)
Sep 30, 2016 37.07 37.38 37.00 37.38 4,055 +0.51(+1.39%)
Sep 29, 2016 37.39 37.41 36.77 36.87 6,553 +0.08(+0.21%)
Sep 28, 2016 36.79 36.79 36.79 36.79 24 +0.00(+0.00%)
Sep 27, 2016 36.79 36.79 36.79 36.79 221 -0.45(-1.21%)
Sep 26, 2016 37.24 37.24 37.24 37.24 279 -0.85(-2.23%)
Sep 22, 2016 38.09 38.09 37.95 38.09 25 +0.50(+1.32%)
Sep 21, 2016 37.47 37.59 37.21 37.59 1,386 +0.29(+0.78%)
Sep 20, 2016 37.34 37.34 37.30 37.30 487 +0.21(+0.57%)
Sep 16, 2016 37.06 37.14 36.99 37.09 92 -0.22(-0.60%)
Sep 15, 2016 37.43 37.44 37.27 37.32 1,937 -0.04(-0.10%)
Sep 14, 2016 37.35 37.35 37.35 37.35 158 +0.10(+0.26%)
Sep 13, 2016 37.34 37.34 37.26 37.26 325 -0.61(-1.62%)
Sep 12, 2016 37.73 37.87 37.73 37.87 368 -0.21(-0.54%)
Sep 09, 2016 38.51 38.51 37.86 38.08 3,115 -0.65(-1.68%)
Sep 08, 2016 38.84 38.88 38.65 38.73 2,427 -0.09(-0.24%)
Sep 07, 2016 38.93 38.98 38.82 38.82 1,255 +0.41(+1.07%)
Sep 06, 2016 38.41 38.41 38.40 38.41 584 +0.08(+0.20%)
Sep 02, 2016 38.21 38.33 38.33 38.33 1,841 +0.73(+1.94%)
Sep 01, 2016 37.61 37.61 37.61 37.61 578 +0.03(+0.09%)
Aug 31, 2016 37.25 37.57 37.24 37.57 3,081 +0.04(+0.12%)
Aug 30, 2016 37.91 37.91 37.40 37.53 2,776 -0.40(-1.04%)
Aug 29, 2016 37.93 37.96 37.85 37.92 5,822 +0.02(+0.04%)
Aug 25, 2016 38.13 38.13 37.88 37.91 60 -0.22(-0.58%)
Aug 24, 2016 38.29 38.29 38.13 38.13 1,535 -0.13(-0.33%)
Aug 23, 2016 38.30 38.43 38.26 38.26 1,727 +0.04(+0.10%)
Aug 22, 2016 38.12 38.31 37.88 38.22 19,489 +0.21(+0.57%)
Aug 19, 2016 38.12 38.12 37.98 38.00 3,898 -0.36(-0.94%)
Aug 18, 2016 38.12 38.64 38.08 38.36 8,109 +0.15(+0.38%)
Aug 17, 2016 38.16 38.31 37.70 38.22 4,585 +0.05(+0.13%)
Aug 16, 2016 38.12 38.20 38.02 38.17 3,979 -0.03(-0.09%)
Aug 15, 2016 38.31 38.31 38.20 38.20 721 +0.04(+0.10%)
Aug 12, 2016 38.36 38.36 38.09 38.16 2,245 -0.00(-0.01%)
Aug 11, 2016 38.22 38.22 37.81 38.17 29,824 +0.33(+0.88%)
Aug 10, 2016 38.00 38.06 37.84 37.84 10,061 -0.13(-0.33%)
Aug 09, 2016 37.87 38.00 37.87 37.96 2,184 +0.21(+0.54%)
Aug 08, 2016 37.76 37.76 37.69 37.76 1,518 -0.15(-0.39%)
Aug 05, 2016 37.69 37.90 37.69 37.90 13,599 +0.11(+0.29%)
Aug 04, 2016 37.76 37.84 37.76 37.79 2,506 +0.08(+0.20%)
Aug 03, 2016 37.72 37.79 37.72 37.72 2,942 -0.27(-0.72%)
Aug 02, 2016 37.87 38.21 37.72 37.99 7,170 +0.15(+0.39%)
Aug 01, 2016 37.88 37.88 37.84 37.84 808 -0.37(-0.97%)
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%)
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.