WisdomTree Europe Quality Dividend Growth Fund (EUDG)
NYSEARCA: EUDG · Real-Time Price · USD
32.84
-0.05 (-0.15%)
At close: Mar 28, 2025, 2:25 PM
32.61
-0.23 (-0.69%)
After-hours: Mar 28, 2025, 4:15 PM EDT
EUDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.90 | 32.95 | 32.81 | 32.84 | 32.84 | -0.16% | 8,575 |
| Mar 27, 2025 | 32.76 | 32.94 | 32.76 | 32.89 | 32.89 | 0.19% | 6,204 |
| Mar 26, 2025 | 32.94 | 33.12 | 32.75 | 32.83 | 32.83 | -1.48% | 4,311 |
| Mar 25, 2025 | 33.55 | 33.57 | 33.31 | 33.32 | 33.23 | 0.08% | 10,379 |
| Mar 24, 2025 | 33.32 | 33.39 | 33.21 | 33.29 | 33.20 | -0.29% | 6,190 |
| Mar 21, 2025 | 33.40 | 33.46 | 33.34 | 33.39 | 33.30 | -1.10% | 5,287 |
| Mar 20, 2025 | 33.58 | 33.76 | 33.58 | 33.76 | 33.67 | -0.36% | 7,229 |
| Mar 19, 2025 | 33.81 | 33.92 | 33.69 | 33.88 | 33.79 | -0.29% | 8,816 |
| Mar 18, 2025 | 33.96 | 33.98 | 33.93 | 33.98 | 33.89 | 0.05% | 3,544 |
| Mar 17, 2025 | 33.64 | 34.03 | 33.64 | 33.96 | 33.87 | 1.22% | 20,184 |
| Mar 14, 2025 | 33.25 | 33.56 | 33.25 | 33.55 | 33.46 | 1.81% | 5,124 |
| Mar 13, 2025 | 33.04 | 33.11 | 32.92 | 32.96 | 32.87 | -0.75% | 9,634 |
| Mar 12, 2025 | 33.30 | 33.30 | 33.09 | 33.21 | 33.12 | -0.29% | 4,325 |
| Mar 11, 2025 | 33.49 | 33.49 | 33.10 | 33.30 | 33.21 | -0.57% | 2,877 |
| Mar 10, 2025 | 33.65 | 33.78 | 33.34 | 33.50 | 33.40 | -1.88% | 5,248 |
| Mar 7, 2025 | 33.75 | 34.14 | 33.75 | 34.14 | 34.05 | 1.45% | 12,662 |
| Mar 6, 2025 | 33.62 | 33.79 | 33.55 | 33.65 | 33.56 | -0.66% | 27,379 |
| Mar 5, 2025 | 33.58 | 33.89 | 33.58 | 33.87 | 33.78 | 1.81% | 12,719 |
| Mar 4, 2025 | 32.93 | 33.45 | 32.81 | 33.27 | 33.18 | 0.62% | 7,695 |
| Mar 3, 2025 | 33.31 | 33.37 | 32.94 | 33.06 | 32.97 | 1.29% | 4,621 |
| Feb 28, 2025 | 32.69 | 32.69 | 32.39 | 32.64 | 32.55 | 0.34% | 4,792 |
| Feb 27, 2025 | 32.75 | 32.75 | 32.53 | 32.53 | 32.44 | -1.33% | 2,408 |
| Feb 26, 2025 | 33.12 | 33.14 | 32.91 | 32.97 | 32.88 | -0.51% | 2,506 |
| Feb 25, 2025 | 33.22 | 33.22 | 33.05 | 33.14 | 33.05 | 0.89% | 6,673 |
| Feb 24, 2025 | 32.92 | 32.94 | 32.81 | 32.85 | 32.76 | 0.12% | 1,617 |
| Feb 21, 2025 | 33.00 | 33.00 | 32.81 | 32.81 | 32.72 | -0.20% | 2,124 |
| Feb 20, 2025 | 32.72 | 32.89 | 32.72 | 32.88 | 32.79 | 0.65% | 5,044 |
| Feb 19, 2025 | 32.69 | 32.76 | 32.60 | 32.66 | 32.57 | -1.26% | 4,462 |
| Feb 18, 2025 | 33.06 | 33.11 | 32.97 | 33.08 | 32.99 | 0.66% | 8,741 |
| Feb 14, 2025 | 32.99 | 33.02 | 32.86 | 32.86 | 32.77 | 0.26% | 6,478 |
| Feb 13, 2025 | 32.55 | 32.80 | 32.55 | 32.78 | 32.69 | 1.09% | 7,801 |
| Feb 12, 2025 | 31.99 | 32.45 | 31.99 | 32.43 | 32.34 | 0.66% | 15,302 |
| Feb 11, 2025 | 32.04 | 32.21 | 32.04 | 32.21 | 32.12 | 0.62% | 2,475 |
| Feb 10, 2025 | 31.90 | 32.01 | 31.90 | 32.01 | 31.93 | 0.90% | 2,647 |
| Feb 7, 2025 | 32.08 | 32.08 | 31.72 | 31.73 | 31.64 | -0.97% | 3,468 |
| Feb 6, 2025 | 32.00 | 32.12 | 32.00 | 32.04 | 31.95 | 0.01% | 4,037 |
| Feb 5, 2025 | 31.91 | 32.04 | 31.87 | 32.03 | 31.95 | 1.09% | 9,985 |
| Feb 4, 2025 | 31.59 | 31.73 | 31.59 | 31.69 | 31.60 | 0.76% | 10,430 |
| Feb 3, 2025 | 31.22 | 31.48 | 31.19 | 31.45 | 31.37 | -1.11% | 2,602 |
| Jan 31, 2025 | 31.98 | 32.01 | 31.81 | 31.81 | 31.72 | -0.91% | 2,049 |
| Jan 30, 2025 | 32.12 | 32.24 | 31.99 | 32.10 | 32.01 | 0.93% | 4,891 |
| Jan 29, 2025 | 31.76 | 31.89 | 31.73 | 31.80 | 31.71 | 0.22% | 17,166 |
| Jan 28, 2025 | 31.78 | 31.80 | 31.53 | 31.73 | 31.64 | -0.42% | 9,553 |
| Jan 27, 2025 | 31.64 | 31.86 | 31.64 | 31.86 | 31.78 | 0.81% | 7,569 |
| Jan 24, 2025 | 31.60 | 31.69 | 31.59 | 31.61 | 31.52 | 0.65% | 4,208 |
| Jan 23, 2025 | 31.26 | 31.42 | 31.19 | 31.40 | 31.32 | 0.87% | 4,912 |
| Jan 22, 2025 | 31.28 | 31.28 | 31.13 | 31.13 | 31.05 | -0.06% | 7,668 |
| Jan 21, 2025 | 30.91 | 31.16 | 30.91 | 31.15 | 31.07 | 2.23% | 8,160 |
| Jan 17, 2025 | 30.58 | 30.58 | 30.46 | 30.47 | 30.39 | 0.18% | 2,510 |
| Jan 16, 2025 | 30.23 | 30.42 | 30.23 | 30.42 | 30.33 | 1.25% | 1,791 |