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, 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.