MSCI Europe Dividend Growers ETF (NY: EUDV )

47.55 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	47.56	47.56	47.55	47.55	822	+0.26(+0.56%)
Nov 15, 2024	47.29	47.29	47.29	47.29	100	-0.54(-1.12%)
Nov 14, 2024	48.29	48.29	47.82	47.82	195	-0.07(-0.14%)
Nov 13, 2024	47.72	47.89	47.72	47.89	328	-0.46(-0.95%)
Nov 12, 2024	48.34	48.35	47.19	48.35	1,821	-0.79(-1.60%)
Nov 11, 2024	49.28	49.28	49.14	49.14	107	-0.01(-0.01%)
Nov 08, 2024	49.16	49.16	49.14	49.14	191	-0.32(-0.64%)
Nov 07, 2024	49.46	49.46	49.46	49.46	44	+0.62(+1.26%)
Nov 06, 2024	48.84	48.84	48.84	48.84	34	-0.77(-1.55%)
Nov 05, 2024	49.61	49.61	49.61	49.61	14	+0.45(+0.92%)
Nov 04, 2024	49.43	49.43	49.16	49.16	187	-0.14(-0.29%)
Nov 01, 2024	49.47	49.47	49.30	49.30	1,011	+0.36(+0.74%)
Oct 31, 2024	48.94	48.94	48.94	48.94	9	-0.53(-1.06%)
Oct 30, 2024	49.46	49.46	49.46	49.46	10	-0.39(-0.78%)
Oct 29, 2024	49.85	49.85	49.85	49.85	61	-0.51(-1.02%)
Oct 28, 2024	50.37	50.37	50.37	50.37	551	+0.46(+0.93%)
Oct 25, 2024	49.91	49.91	49.91	49.91	100	-0.16(-0.32%)
Oct 24, 2024	50.07	50.07	50.07	50.07	92	+0.02(+0.03%)
Oct 23, 2024	50.05	50.05	50.05	50.05	38	-0.26(-0.52%)
Oct 22, 2024	50.31	50.31	50.31	50.31	39	-0.22(-0.44%)
Oct 21, 2024	50.53	50.53	50.53	50.53	34	-0.57(-1.12%)
Oct 18, 2024	51.11	51.11	51.11	51.11	205	+0.08(+0.15%)
Oct 17, 2024	51.03	51.03	51.03	51.03	2	+0.07(+0.14%)
Oct 16, 2024	50.96	50.96	50.96	50.96	22	+0.07(+0.15%)
Oct 15, 2024	50.88	50.88	50.88	50.88	30	-0.50(-0.97%)
Oct 14, 2024	51.39	51.39	51.39	51.39	11	+0.38(+0.74%)
Oct 11, 2024	51.01	51.01	51.01	51.01	100	+0.26(+0.52%)
Oct 10, 2024	50.74	50.74	50.74	50.74	35	-0.28(-0.54%)
Oct 09, 2024	51.02	51.02	51.02	51.02	18	+0.14(+0.28%)
Oct 08, 2024	50.90	50.90	50.88	50.88	377	+0.12(+0.24%)
Oct 07, 2024	50.76	50.76	50.76	50.76	8	-0.47(-0.91%)
Oct 04, 2024	51.22	51.22	51.22	51.22	100	+0.10(+0.19%)
Oct 03, 2024	51.12	51.12	51.12	51.12	33	-0.66(-1.28%)
Oct 02, 2024	51.79	51.79	51.79	51.79	71	-0.26(-0.50%)
Oct 01, 2024	52.04	52.04	52.04	52.04	58	-0.32(-0.61%)
Sep 30, 2024	52.36	52.36	52.36	52.36	4	-0.45(-0.85%)
Sep 27, 2024	52.81	52.81	52.81	52.81	155	+0.16(+0.30%)
Sep 26, 2024	52.65	52.65	52.65	52.65	63	+0.65(+1.26%)
Sep 25, 2024	52.00	52.00	52.00	52.00	35	-0.12(-0.23%)
Sep 24, 2024	52.12	52.12	52.12	52.12	50	+0.25(+0.47%)
Sep 23, 2024	51.87	51.87	51.87	51.87	149	+0.38(+0.73%)
Sep 20, 2024	51.49	51.49	51.49	51.49	100	-0.83(-1.60%)
Sep 19, 2024	52.33	52.33	52.33	52.33	11	+0.81(+1.57%)
Sep 18, 2024	51.52	51.52	51.52	51.52	13	-0.32(-0.61%)
Sep 17, 2024	51.84	51.84	51.84	51.84	112	-0.22(-0.42%)
Sep 16, 2024	52.05	52.05	52.05	52.05	65	+0.31(+0.60%)
Sep 13, 2024	51.60	51.74	51.26	51.74	5,718	+0.23(+0.45%)
Sep 12, 2024	51.51	51.51	51.51	51.51	110	+0.51(+1.01%)
Sep 11, 2024	50.50	50.99	50.50	50.99	794	+0.03(+0.07%)
Sep 10, 2024	50.96	50.96	50.96	50.96	0	+0.06(+0.12%)
Sep 09, 2024	50.90	50.90	50.90	50.90	4	+0.53(+1.06%)
Sep 06, 2024	50.37	50.37	50.37	50.37	100	-0.29(-0.57%)
Sep 05, 2024	50.66	50.66	50.66	50.66	7	-0.30(-0.59%)
Sep 04, 2024	50.96	50.96	50.96	50.96	37	+0.01(+0.02%)

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.