WisdomTree Eurozone Quality Dividend Growth UCITS ETF (LON:EGRG)
London · Delayed Price · Currency is GBP · Price in GBX 2,472.50
-7.25 (-0.29%)
Sep 23, 2026, 3:14 PM GMT
LON:EGRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,488.50 | 2,488.50 | 2,488.50 | 2,479.75 | 2,479.75 | 0.55% | 15 |
| Sep 21, 2026 | 2,462.00 | 2,469.00 | 2,459.00 | 2,466.25 | 2,466.25 | 1.48% | 139 |
| Sep 18, 2026 | 2,465.00 | 2,465.00 | 2,446.50 | 2,430.25 | 2,430.25 | -1.58% | 15 |
| Sep 17, 2026 | 2,458.00 | 2,474.50 | 2,457.50 | 2,469.25 | 2,469.25 | 0.78% | 1 |
| Sep 16, 2026 | 2,444.50 | 2,444.50 | 2,444.50 | 2,450.25 | 2,450.25 | 1.01% | 51 |
| Sep 15, 2026 | 2,425.75 | 2,425.75 | 2,425.75 | 2,425.75 | 2,425.75 | -0.46% | - |
| Sep 14, 2026 | 2,481.50 | 2,481.50 | 2,431.00 | 2,437.00 | 2,437.00 | -1.85% | 1 |
| Sep 11, 2026 | 2,484.50 | 2,484.50 | 2,484.50 | 2,483.00 | 2,483.00 | 0.52% | 2 |
| Sep 10, 2026 | 2,479.50 | 2,482.00 | 2,479.50 | 2,470.25 | 2,470.25 | -0.37% | 40 |
| Sep 9, 2026 | 2,510.50 | 2,524.50 | 2,476.50 | 2,479.50 | 2,479.50 | -1.82% | 9 |
| Sep 8, 2026 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 0.12% | - |
| Sep 7, 2026 | 2,519.00 | 2,526.50 | 2,511.00 | 2,522.50 | 2,522.50 | 0.20% | 20 |
| Sep 4, 2026 | 2,521.00 | 2,524.00 | 2,521.00 | 2,517.50 | 2,517.50 | 0.61% | 2 |
| Sep 3, 2026 | 2,497.00 | 2,509.50 | 2,497.00 | 2,502.25 | 2,502.25 | 0.40% | 5 |
| Sep 2, 2026 | 2,488.50 | 2,488.50 | 2,488.50 | 2,492.25 | 2,492.25 | 0.05% | 3 |
| Sep 1, 2026 | 2,493.50 | 2,526.50 | 2,493.50 | 2,491.00 | 2,491.00 | -1.71% | 32 |
| Aug 28, 2026 | 2,539.50 | 2,539.50 | 2,539.50 | 2,534.25 | 2,534.25 | 0.68% | 1 |
| Aug 27, 2026 | 2,517.00 | 2,517.00 | 2,517.00 | 2,517.25 | 2,517.25 | -0.44% | 1 |
| Aug 26, 2026 | 2,528.25 | 2,528.25 | 2,528.25 | 2,528.25 | 2,528.25 | 0.45% | - |
| Aug 25, 2026 | 2,517.00 | 2,517.00 | 2,517.00 | 2,517.00 | 2,517.00 | 0.29% | - |
| Aug 24, 2026 | 2,509.75 | 2,509.75 | 2,509.75 | 2,509.75 | 2,509.75 | 0.17% | - |
| Aug 21, 2026 | 2,505.50 | 2,505.50 | 2,505.50 | 2,505.50 | 2,505.50 | 0.59% | - |
| Aug 20, 2026 | 2,504.50 | 2,500.00 | 2,500.00 | 2,490.75 | 2,490.75 | -0.49% | 107 |
| Aug 19, 2026 | 2,501.00 | 2,501.00 | 2,501.00 | 2,503.00 | 2,503.00 | -0.02% | 1 |
| Aug 18, 2026 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | -1.17% | - |
| Aug 17, 2026 | 2,550.50 | 2,550.50 | 2,536.50 | 2,533.25 | 2,533.25 | -0.21% | 223 |
| Aug 14, 2026 | 2,550.00 | 2,550.00 | 2,542.50 | 2,538.50 | 2,538.50 | -0.07% | - |
| Aug 13, 2026 | 2,545.00 | 2,545.00 | 2,545.00 | 2,540.25 | 2,540.25 | 0.08% | 1 |
| Aug 12, 2026 | 2,538.25 | 2,538.25 | 2,538.25 | 2,538.25 | 2,538.25 | -0.46% | - |
| Aug 11, 2026 | 2,544.50 | 2,562.50 | 2,544.50 | 2,550.00 | 2,550.00 | 0.40% | 2 |
| Aug 10, 2026 | 2,550.00 | 2,550.00 | 2,530.50 | 2,539.75 | 2,539.75 | -0.31% | 9 |
| Aug 7, 2026 | 2,550.00 | 2,550.00 | 2,550.00 | 2,547.75 | 2,547.75 | -0.09% | 8 |
| Aug 6, 2026 | 2,556.50 | 2,558.00 | 2,551.50 | 2,550.00 | 2,550.00 | 0.96% | 4 |
| Aug 5, 2026 | 2,527.00 | 2,529.50 | 2,524.00 | 2,525.75 | 2,525.75 | -0.06% | 2 |
| Aug 4, 2026 | 2,523.50 | 2,525.50 | 2,512.00 | 2,527.25 | 2,527.25 | 0.70% | 1 |
| Aug 3, 2026 | 2,514.00 | 2,514.00 | 2,503.00 | 2,509.75 | 2,509.75 | 1.67% | 71 |
| Jul 31, 2026 | 2,500.50 | 2,500.50 | 2,473.00 | 2,468.50 | 2,468.50 | -0.40% | 1 |
| Jul 30, 2026 | 2,460.50 | 2,468.00 | 2,421.00 | 2,478.50 | 2,478.50 | 1.79% | 15 |
| Jul 29, 2026 | 2,475.00 | 2,475.00 | 2,433.50 | 2,435.00 | 2,435.00 | -0.70% | 1 |
| Jul 28, 2026 | 2,435.00 | 2,442.00 | 2,435.00 | 2,452.25 | 2,452.25 | 0.40% | 56 |
| Jul 27, 2026 | 2,474.00 | 2,474.00 | 2,474.00 | 2,442.50 | 2,442.50 | 0.29% | - |
| Jul 24, 2026 | 2,425.50 | 2,425.50 | 2,425.50 | 2,435.50 | 2,435.50 | 1.09% | 1 |
| Jul 23, 2026 | 2,431.50 | 2,431.50 | 2,419.50 | 2,409.25 | 2,409.25 | -1.56% | 1 |
| Jul 22, 2026 | 2,429.50 | 2,450.00 | 2,429.50 | 2,447.50 | 2,447.50 | 0.53% | 151 |
| Jul 21, 2026 | 2,434.50 | 2,434.50 | 2,434.50 | 2,434.50 | 2,434.50 | 1.30% | - |
| Jul 20, 2026 | 2,408.50 | 2,418.00 | 2,377.00 | 2,403.25 | 2,403.25 | -0.03% | 2 |
| Jul 17, 2026 | 2,403.50 | 2,404.50 | 2,403.50 | 2,404.00 | 2,404.00 | -0.65% | - |
| Jul 16, 2026 | 2,419.75 | 2,419.75 | 2,419.75 | 2,419.75 | 2,419.75 | -0.04% | - |
| Jul 15, 2026 | 2,420.75 | 2,420.75 | 2,420.75 | 2,420.75 | 2,420.75 | -0.67% | - |
| Jul 14, 2026 | 2,434.50 | 2,434.50 | 2,408.00 | 2,437.00 | 2,437.00 | 0.38% | 809 |