MSCI Europe Dividend Growers ETF (NY: EUDV )

49.14 -0.32 (-0.64%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.