MSCI Europe Dividend Growers ETF (NY: EUDV )

53.67 USD +1.05 (+2.00%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 52.57 52.77 52.57 52.62 602 +0.33(+0.63%)
Dec 03, 2021 52.64 52.64 52.22 52.29 2,326 -0.01(-0.02%)
Dec 02, 2021 52.53 52.58 52.30 52.30 759 +0.29(+0.56%)
Dec 01, 2021 52.92 53.04 52.01 52.01 2,146 -0.75(-1.42%)
Nov 30, 2021 53.34 53.34 52.37 52.76 1,182 -0.30(-0.56%)
Nov 29, 2021 52.86 53.06 52.86 53.06 511 +0.35(+0.66%)
Nov 26, 2021 53.00 53.00 52.71 52.71 2,057 -0.30(-0.56%)
Nov 24, 2021 52.99 53.24 52.99 53.01 1,756 -0.35(-0.66%)
Nov 23, 2021 53.56 53.75 53.36 53.36 1,006 -0.65(-1.20%)
Nov 22, 2021 54.39 54.39 54.01 54.01 1,057 -0.66(-1.21%)
Nov 19, 2021 54.95 54.95 54.67 54.67 313 -0.19(-0.35%)
Nov 18, 2021 54.82 55.08 54.82 54.86 1,038 +0.01(+0.02%)
Nov 17, 2021 55.00 55.00 54.85 54.85 349 +0.09(+0.16%)
Nov 16, 2021 54.93 54.93 54.76 54.76 623 -0.05(-0.09%)
Nov 15, 2021 55.21 55.21 54.81 54.81 1,369 -0.35(-0.63%)
Nov 12, 2021 55.04 55.24 55.04 55.16 4,958 +0.33(+0.60%)
Nov 11, 2021 55.03 55.03 54.83 54.83 290 +0.03(+0.06%)
Nov 10, 2021 54.80 54.80 54.80 54.80 31 -0.58(-1.06%)
Nov 09, 2021 55.38 55.38 55.38 55.38 16 +0.04(+0.08%)
Nov 08, 2021 55.34 55.34 55.34 55.34 105 +0.26(+0.47%)
Nov 05, 2021 55.14 55.14 54.98 55.08 1,020 -0.32(-0.57%)
Nov 04, 2021 55.50 55.50 55.26 55.40 10,866 -0.17(-0.31%)
Nov 03, 2021 54.95 55.57 54.95 55.57 123 +0.76(+1.39%)
Nov 02, 2021 54.90 54.90 54.81 54.81 674 +0.18(+0.33%)
Nov 01, 2021 54.41 54.63 54.29 54.63 327 +0.34(+0.62%)
Oct 29, 2021 54.29 54.29 54.29 54.29 193 -0.51(-0.93%)
Oct 28, 2021 54.39 54.80 54.39 54.80 278 +0.70(+1.29%)
Oct 27, 2021 54.33 54.33 54.10 54.10 211 -0.03(-0.06%)
Oct 26, 2021 54.13 54.13 54.13 54.13 291 -0.04(-0.07%)
Oct 25, 2021 54.08 54.28 54.06 54.17 818 -0.10(-0.18%)
Oct 22, 2021 54.27 54.27 54.27 54.27 100 +0.32(+0.59%)
Oct 21, 2021 53.80 53.95 53.80 53.95 430 +0.28(+0.51%)
Oct 20, 2021 53.71 53.71 53.67 53.67 206 +0.15(+0.28%)
Oct 19, 2021 53.52 53.52 53.52 53.52 85 +0.35(+0.66%)
Oct 18, 2021 53.17 53.17 53.17 53.17 73 -0.14(-0.26%)
Oct 15, 2021 53.13 53.31 53.13 53.31 803 +0.25(+0.47%)
Oct 14, 2021 52.96 53.06 52.96 53.06 251 +0.39(+0.74%)
Oct 13, 2021 52.00 52.67 52.00 52.67 219 +0.93(+1.81%)
Oct 12, 2021 51.73 51.73 51.73 51.73 134 +0.31(+0.60%)
Oct 11, 2021 51.53 51.61 51.43 51.43 451 -0.17(-0.34%)
Oct 08, 2021 51.60 51.60 51.60 51.60 335 -0.08(-0.16%)
Oct 07, 2021 51.68 51.71 51.68 51.68 643 +0.31(+0.61%)
Oct 06, 2021 51.00 51.37 50.73 51.37 1,281 -0.26(-0.51%)
Oct 05, 2021 51.68 51.69 51.63 51.63 825 -0.09(-0.17%)
Oct 04, 2021 51.65 51.72 51.62 51.72 363 -0.26(-0.50%)
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.