Skip to main content

MSCI Europe Dividend Growers ETF (NY: EUDV )

48.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 39.47 39.47 39.47 39.47 100 +0.03(+0.07%)
May 28, 2020 39.26 39.80 39.26 39.45 1,252 +0.76(+1.96%)
May 27, 2020 38.51 38.69 38.44 38.69 2,248 +0.29(+0.75%)
May 26, 2020 38.40 38.40 38.40 38.40 13 +0.91(+2.42%)
May 22, 2020 37.40 37.49 37.40 37.49 100 -0.05(-0.13%)
May 21, 2020 37.65 37.65 37.54 37.54 1,004 -0.23(-0.60%)
May 20, 2020 37.62 37.77 37.62 37.77 525 +0.73(+1.98%)
May 19, 2020 37.04 37.04 37.04 37.04 55 -0.53(-1.41%)
May 18, 2020 37.21 37.57 37.21 37.57 447 +1.43(+3.95%)
May 15, 2020 36.14 36.14 36.14 36.14 100 +0.03(+0.08%)
May 14, 2020 35.70 36.11 35.70 36.11 1,017 -0.38(-1.04%)
May 13, 2020 36.84 36.84 36.49 36.49 383 -0.68(-1.84%)
May 12, 2020 37.18 37.18 37.18 37.18 20 -0.31(-0.84%)
May 11, 2020 37.49 37.49 37.49 37.49 22 -0.03(-0.09%)
May 08, 2020 37.53 37.53 37.53 37.53 100 +0.62(+1.67%)
May 07, 2020 36.91 36.91 36.91 36.91 511 +0.57(+1.56%)
May 06, 2020 36.34 36.34 36.34 36.34 16 -0.21(-0.58%)
May 05, 2020 36.56 36.56 36.56 36.56 16 +0.00(+0.00%)
May 04, 2020 36.56 36.56 36.56 36.56 19 -0.17(-0.46%)
May 01, 2020 36.66 36.73 36.61 36.73 2,900 -0.87(-2.30%)
Apr 30, 2020 37.59 37.59 37.59 37.59 2 -0.33(-0.87%)
Apr 29, 2020 37.74 37.92 37.70 37.92 1,096 +1.01(+2.74%)
Apr 28, 2020 36.95 36.98 36.91 36.91 384 +0.36(+0.98%)
Apr 27, 2020 36.37 36.55 36.37 36.55 152 +0.64(+1.77%)
Apr 24, 2020 35.49 35.91 35.49 35.91 800 +0.25(+0.70%)
Apr 23, 2020 35.76 35.78 35.59 35.66 878 -0.15(-0.41%)
Apr 22, 2020 35.63 35.81 35.63 35.81 490 +0.52(+1.48%)
Apr 21, 2020 35.24 35.29 35.24 35.29 1,246 -0.69(-1.92%)
Apr 20, 2020 35.98 35.98 35.98 35.98 4 -0.56(-1.53%)
Apr 17, 2020 36.54 36.54 36.54 36.54 100 +1.29(+3.66%)
Apr 16, 2020 34.92 35.25 34.92 35.25 500 +0.13(+0.36%)
Apr 15, 2020 35.12 35.12 35.12 35.12 31 -1.36(-3.72%)
Apr 14, 2020 36.49 36.49 36.48 36.48 205 +0.83(+2.34%)
Apr 13, 2020 35.65 35.65 35.65 35.65 84 -0.73(-2.00%)
Apr 09, 2020 36.13 36.37 36.13 36.37 400 +1.15(+3.25%)
Apr 08, 2020 35.04 35.23 34.81 35.23 501 +0.61(+1.75%)
Apr 07, 2020 34.85 34.85 34.62 34.62 303 +0.42(+1.22%)
Apr 06, 2020 34.20 34.20 34.20 34.20 7 +1.47(+4.49%)
Apr 03, 2020 32.97 32.97 31.31 32.74 1,500 -0.61(-1.82%)
Apr 02, 2020 32.84 33.34 32.84 33.34 219 +0.19(+0.57%)
Apr 01, 2020 33.15 33.15 33.15 33.15 9 -1.27(-3.69%)
Mar 31, 2020 34.44 34.44 34.42 34.42 305 +0.08(+0.23%)
Mar 30, 2020 33.73 34.34 33.72 34.34 1,338 +0.37(+1.09%)
Mar 27, 2020 33.53 34.03 33.47 33.97 1,000 -0.91(-2.61%)
Mar 26, 2020 34.88 34.88 34.88 34.88 2,731 +1.93(+5.86%)
Mar 25, 2020 32.07 33.30 32.07 32.95 3,679 +1.36(+4.30%)
Mar 24, 2020 31.18 31.59 31.03 31.59 1,470 +2.08(+7.05%)
Mar 23, 2020 29.42 30.00 29.42 29.51 902 -0.54(-1.79%)
Mar 20, 2020 31.27 31.32 30.03 30.05 4,200 -0.52(-1.68%)
Mar 19, 2020 29.60 30.81 29.60 30.57 2,396 +1.33(+4.53%)
Mar 18, 2020 30.06 30.20 29.21 29.24 2,946 -2.64(-8.29%)
Mar 17, 2020 31.35 31.96 31.34 31.88 2,626 +0.98(+3.17%)
Mar 16, 2020 29.76 32.00 29.76 30.90 2,842 -3.90(-11.21%)
Mar 13, 2020 33.45 34.80 33.45 34.80 300 +1.61(+4.86%)
Mar 12, 2020 34.10 34.10 32.68 33.19 3,191 -3.72(-10.07%)
Mar 11, 2020 37.83 37.83 36.88 36.91 1,734 -2.32(-5.91%)
Mar 10, 2020 38.95 39.23 38.46 39.23 2,915 +1.04(+2.72%)
Mar 09, 2020 38.22 39.75 38.19 38.19 4,439 -3.01(-7.31%)
Mar 06, 2020 41.20 41.20 41.19 41.20 500 -0.41(-1.00%)
Mar 05, 2020 41.61 41.61 41.61 41.61 16 -1.37(-3.18%)
Mar 04, 2020 42.49 42.98 42.43 42.98 1,426 +1.28(+3.06%)
Mar 03, 2020 42.23 42.87 41.66 41.70 11,464 +0.01(+0.01%)
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.