WisdomTree Europe Quality Dividend Growth Fund (EUDG)
NYSEARCA: EUDG · Real-Time Price · USD
30.08
+0.09 (0.31%)
At close: Dec 20, 2024, 2:29 PM
29.93
-0.15 (-0.51%)
After-hours: Dec 20, 2024, 4:10 PM EST
EUDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.67 | 30.08 | 29.67 | 29.93 | 29.93 | -0.21% | 3,442 |
| Dec 19, 2024 | 30.21 | 30.21 | 29.99 | 29.99 | 29.99 | -0.53% | 10,372 |
| Dec 18, 2024 | 30.84 | 30.93 | 30.15 | 30.15 | 30.15 | -2.30% | 21,780 |
| Dec 17, 2024 | 30.87 | 30.93 | 30.86 | 30.86 | 30.86 | -0.08% | 5,051 |
| Dec 16, 2024 | 30.69 | 31.01 | 30.69 | 30.89 | 30.89 | -0.39% | 6,366 |
| Dec 13, 2024 | 31.15 | 31.15 | 30.96 | 31.01 | 31.01 | -0.15% | 5,419 |
| Dec 12, 2024 | 31.21 | 31.29 | 31.05 | 31.05 | 31.05 | -0.99% | 3,053 |
| Dec 11, 2024 | 31.38 | 31.38 | 31.31 | 31.36 | 31.36 | 0.46% | 8,357 |
| Dec 10, 2024 | 31.48 | 31.48 | 31.22 | 31.22 | 31.22 | -1.22% | 9,300 |
| Dec 9, 2024 | 31.74 | 31.80 | 31.61 | 31.61 | 31.61 | 0.15% | 9,907 |
| Dec 6, 2024 | 31.67 | 31.67 | 31.54 | 31.56 | 31.56 | 0.38% | 2,431 |
| Dec 5, 2024 | 31.42 | 31.47 | 31.36 | 31.44 | 31.44 | 0.75% | 14,734 |
| Dec 4, 2024 | 31.25 | 31.30 | 31.15 | 31.21 | 31.21 | 0.28% | 6,182 |
| Dec 3, 2024 | 31.22 | 31.22 | 31.10 | 31.12 | 31.12 | 0.27% | 9,258 |
| Dec 2, 2024 | 30.98 | 31.06 | 30.77 | 31.04 | 31.04 | 0.33% | 6,441 |
| Nov 29, 2024 | 30.84 | 30.94 | 30.83 | 30.94 | 30.94 | 0.84% | 7,069 |
| Nov 27, 2024 | 30.56 | 30.68 | 30.56 | 30.68 | 30.68 | 0.78% | 8,162 |
| Nov 26, 2024 | 30.61 | 30.61 | 30.35 | 30.44 | 30.44 | -0.33% | 3,220 |
| Nov 25, 2024 | 30.59 | 30.64 | 30.54 | 30.54 | 30.54 | 0.52% | 6,331 |
| Nov 22, 2024 | 30.26 | 30.41 | 30.26 | 30.38 | 30.38 | 0.75% | 2,923 |
| Nov 21, 2024 | 30.13 | 30.16 | 30.00 | 30.16 | 30.16 | -0.36% | 6,060 |
| Nov 20, 2024 | 30.35 | 30.35 | 30.13 | 30.27 | 30.27 | -0.58% | 117,250 |
| Nov 19, 2024 | 30.23 | 30.45 | 30.22 | 30.44 | 30.44 | -0.11% | 5,604 |
| Nov 18, 2024 | 30.49 | 30.50 | 30.32 | 30.48 | 30.48 | 0.37% | 7,321 |
| Nov 15, 2024 | 30.48 | 30.48 | 30.34 | 30.36 | 30.36 | -0.68% | 4,750 |
| Nov 14, 2024 | 30.88 | 30.90 | 30.56 | 30.57 | 30.57 | -0.32% | 8,720 |
| Nov 13, 2024 | 30.73 | 30.73 | 30.55 | 30.67 | 30.67 | -0.67% | 2,672 |
| Nov 12, 2024 | 31.12 | 31.13 | 30.74 | 30.88 | 30.88 | -2.05% | 7,446 |
| Nov 11, 2024 | 31.67 | 31.67 | 31.53 | 31.53 | 31.53 | -0.42% | 3,608 |
| Nov 8, 2024 | 31.77 | 31.77 | 31.56 | 31.66 | 31.66 | -1.59% | 4,418 |
| Nov 7, 2024 | 32.09 | 32.17 | 32.07 | 32.17 | 32.17 | 1.81% | 646 |
| Nov 6, 2024 | 31.71 | 31.77 | 31.55 | 31.60 | 31.60 | -2.21% | 5,149 |
| Nov 5, 2024 | 32.35 | 32.35 | 32.23 | 32.31 | 32.31 | 0.34% | 5,092 |
| Nov 4, 2024 | 32.30 | 32.38 | 32.15 | 32.20 | 32.20 | -0.16% | 2,659 |
| Nov 1, 2024 | 32.46 | 32.46 | 32.25 | 32.25 | 32.25 | 0.43% | 4,405 |
| Oct 31, 2024 | 31.94 | 32.11 | 31.88 | 32.11 | 32.11 | -0.73% | 4,733 |
| Oct 30, 2024 | 32.18 | 32.39 | 32.18 | 32.35 | 32.35 | -0.95% | 2,489 |
| Oct 29, 2024 | 32.72 | 32.75 | 32.62 | 32.66 | 32.66 | -1.00% | 5,905 |
| Oct 28, 2024 | 32.96 | 32.99 | 32.94 | 32.99 | 32.99 | 1.04% | 6,706 |
| Oct 25, 2024 | 32.85 | 32.85 | 32.65 | 32.65 | 32.65 | -0.44% | 1,321 |
| Oct 24, 2024 | 32.90 | 32.90 | 32.76 | 32.79 | 32.79 | 0.68% | 1,355 |
| Oct 23, 2024 | 32.57 | 32.65 | 32.50 | 32.57 | 32.57 | -0.66% | 6,023 |
| Oct 22, 2024 | 32.71 | 32.81 | 32.71 | 32.79 | 32.79 | -0.20% | 3,318 |
| Oct 21, 2024 | 32.91 | 32.91 | 32.86 | 32.86 | 32.86 | -1.17% | 3,354 |
| Oct 18, 2024 | 33.32 | 33.32 | 33.14 | 33.25 | 33.25 | 0.61% | 3,121 |
| Oct 17, 2024 | 33.12 | 33.18 | 33.03 | 33.04 | 33.04 | 0.35% | 4,449 |
| Oct 16, 2024 | 32.97 | 32.97 | 32.91 | 32.93 | 32.93 | 0.03% | 2,023 |
| Oct 15, 2024 | 33.32 | 33.32 | 32.90 | 32.92 | 32.92 | -1.51% | 2,791 |
| Oct 14, 2024 | 33.23 | 33.42 | 33.23 | 33.42 | 33.42 | 0.37% | 3,190 |
| Oct 11, 2024 | 33.17 | 33.30 | 33.17 | 33.30 | 33.30 | 0.69% | 1,886 |
| Oct 10, 2024 | 33.14 | 33.14 | 32.97 | 33.07 | 33.07 | -0.46% | 3,747 |
| Oct 9, 2024 | 33.25 | 33.25 | 33.08 | 33.23 | 33.23 | 0.37% | 8,626 |
| Oct 8, 2024 | 33.11 | 33.12 | 33.02 | 33.11 | 33.11 | -0.04% | 3,394 |
| Oct 7, 2024 | 33.19 | 33.21 | 33.06 | 33.12 | 33.12 | -0.47% | 4,460 |
| Oct 4, 2024 | 33.05 | 33.27 | 33.05 | 33.27 | 33.27 | 0.30% | 1,550 |
| Oct 3, 2024 | 33.35 | 33.35 | 33.17 | 33.18 | 33.18 | -1.25% | 2,002 |
| Oct 2, 2024 | 33.57 | 33.60 | 33.55 | 33.60 | 33.60 | -0.49% | 2,853 |
| Oct 1, 2024 | 34.03 | 34.03 | 33.57 | 33.76 | 33.76 | -0.99% | 4,277 |
| Sep 30, 2024 | 34.29 | 34.29 | 33.97 | 34.10 | 34.10 | -0.75% | 7,000 |
| Sep 27, 2024 | 34.46 | 34.52 | 34.36 | 34.36 | 34.36 | -0.16% | 3,631 |
| Sep 26, 2024 | 34.22 | 34.43 | 34.17 | 34.41 | 34.41 | 2.38% | 2,532 |
| Sep 25, 2024 | 33.73 | 33.73 | 33.61 | 33.61 | 33.61 | -0.40% | 2,310 |
| Sep 24, 2024 | 33.65 | 33.75 | 33.62 | 33.75 | 33.70 | 0.88% | 6,555 |
| Sep 23, 2024 | 33.39 | 33.46 | 33.39 | 33.45 | 33.40 | 0.37% | 1,456 |
| Sep 20, 2024 | 33.56 | 33.56 | 33.33 | 33.33 | 33.28 | -1.72% | 4,357 |
| Sep 19, 2024 | 33.88 | 33.96 | 33.86 | 33.91 | 33.86 | 1.54% | 2,582 |
| Sep 18, 2024 | 33.60 | 33.66 | 33.38 | 33.39 | 33.34 | -0.39% | 5,882 |
| Sep 17, 2024 | 33.73 | 33.73 | 33.49 | 33.53 | 33.48 | -0.64% | 3,269 |
| Sep 16, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.69 | 0.66% | 143 |
| Sep 13, 2024 | 33.61 | 33.61 | 33.49 | 33.52 | 33.47 | 0.31% | 3,019 |
| Sep 12, 2024 | 33.19 | 33.42 | 33.19 | 33.42 | 33.37 | 0.58% | 3,858 |
| Sep 11, 2024 | 33.16 | 33.23 | 32.96 | 33.23 | 33.18 | 0.43% | 2,698 |
| Sep 10, 2024 | 33.20 | 33.20 | 32.99 | 33.08 | 33.04 | -0.62% | 16,123 |
| Sep 9, 2024 | 33.21 | 33.40 | 33.21 | 33.29 | 33.24 | 0.28% | 3,005 |
| Sep 6, 2024 | 33.63 | 33.68 | 33.20 | 33.20 | 33.15 | -1.04% | 4,059 |
| Sep 5, 2024 | 33.66 | 33.66 | 33.54 | 33.55 | 33.50 | -0.82% | 9,551 |
| Sep 4, 2024 | 33.73 | 33.82 | 33.73 | 33.82 | 33.77 | -0.23% | 3,084 |
| Sep 3, 2024 | 34.28 | 34.28 | 33.90 | 33.90 | 33.85 | -1.58% | 3,683 |
| Aug 30, 2024 | 34.47 | 34.47 | 34.37 | 34.45 | 34.39 | 0.18% | 1,870 |
| Aug 29, 2024 | 34.40 | 34.54 | 34.38 | 34.38 | 34.33 | 0.55% | 7,841 |
| Aug 28, 2024 | 34.26 | 34.29 | 34.10 | 34.20 | 34.14 | -0.45% | 3,097 |
| Aug 27, 2024 | 34.17 | 34.36 | 34.17 | 34.35 | 34.30 | 0.37% | 6,820 |
| Aug 26, 2024 | 34.19 | 34.27 | 34.19 | 34.22 | 34.17 | -0.24% | 2,893 |
| Aug 23, 2024 | 33.91 | 34.30 | 33.91 | 34.30 | 34.25 | 1.63% | 4,358 |
| Aug 22, 2024 | 34.02 | 34.02 | 33.75 | 33.75 | 33.70 | -0.54% | 1,948 |
| Aug 21, 2024 | 33.71 | 33.94 | 33.71 | 33.93 | 33.88 | 0.97% | 2,460 |
| Aug 20, 2024 | 33.51 | 33.65 | 33.51 | 33.61 | 33.56 | 0.21% | 4,205 |
| Aug 19, 2024 | 33.36 | 33.55 | 33.36 | 33.54 | 33.49 | 1.11% | 2,663 |
| Aug 16, 2024 | 33.04 | 33.17 | 33.03 | 33.17 | 33.12 | 0.71% | 4,006 |
| Aug 15, 2024 | 32.90 | 32.97 | 32.86 | 32.94 | 32.89 | 0.70% | 3,994 |
| Aug 14, 2024 | 32.62 | 32.71 | 32.62 | 32.71 | 32.66 | 0.75% | 3,242 |
| Aug 13, 2024 | 32.12 | 32.47 | 32.12 | 32.47 | 32.42 | 1.38% | 3,098 |
| Aug 12, 2024 | 31.94 | 32.07 | 31.94 | 32.02 | 31.98 | -0.25% | 1,204 |
| Aug 9, 2024 | 31.96 | 32.10 | 31.96 | 32.10 | 32.06 | 0.49% | 1,567 |
| Aug 8, 2024 | 31.77 | 31.95 | 31.77 | 31.95 | 31.90 | 1.22% | 897 |
| Aug 7, 2024 | 31.91 | 31.91 | 31.56 | 31.56 | 31.51 | 0.01% | 3,913 |
| Aug 6, 2024 | 31.51 | 31.70 | 31.51 | 31.56 | 31.51 | 0.24% | 3,036 |
| Aug 5, 2024 | 31.50 | 31.54 | 31.48 | 31.48 | 31.43 | -2.00% | 1,774 |
| Aug 2, 2024 | 32.15 | 32.15 | 31.97 | 32.13 | 32.08 | -0.07% | 5,545 |
| Aug 1, 2024 | 32.56 | 32.56 | 32.10 | 32.15 | 32.10 | -1.73% | 5,367 |