WisdomTree Eurozone Quality Dividend Growth UCITS ETF (LON:EGRW)
London · Delayed Price · Currency is GBP · Price in EUR 19.67
+0.12 (0.62%)
Sep 15, 2025, 4:28 PM BST
LON:EGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 19.62 | 19.72 | 19.61 | 19.64 | 19.64 | 0.51% | 312 |
| Sep 12, 2025 | 19.72 | 19.72 | 19.53 | 19.54 | 19.54 | 0.05% | 1 |
| Sep 11, 2025 | 19.59 | 19.59 | 19.53 | 19.53 | 19.53 | 0.26% | 76 |
| Sep 10, 2025 | 19.63 | 19.63 | 19.48 | 19.48 | 19.48 | -0.36% | - |
| Sep 9, 2025 | 19.56 | 19.73 | 19.55 | 19.55 | 19.55 | -0.20% | 256 |
| Sep 8, 2025 | 19.56 | 19.60 | 19.49 | 19.59 | 19.59 | 0.72% | 162 |
| Sep 5, 2025 | 19.50 | 19.53 | 19.45 | 19.45 | 19.45 | -0.21% | 437 |
| Sep 4, 2025 | 19.48 | 19.64 | 19.48 | 19.49 | 19.49 | 0.72% | 377 |
| Sep 3, 2025 | 19.45 | 19.45 | 19.34 | 19.35 | 19.35 | 0.52% | 2,193 |
| Sep 2, 2025 | 19.53 | 19.53 | 19.25 | 19.25 | 19.25 | -1.18% | - |
| Sep 1, 2025 | 19.39 | 19.55 | 19.39 | 19.48 | 19.48 | -0.31% | 753 |
| Aug 29, 2025 | 19.57 | 19.57 | 19.54 | 19.54 | 19.54 | -0.86% | 34 |
| Aug 28, 2025 | 19.89 | 19.89 | 19.71 | 19.71 | 19.71 | 0.15% | 5 |
| Aug 27, 2025 | 19.68 | 19.68 | 19.58 | 19.68 | 19.68 | 0.15% | 2 |
| Aug 26, 2025 | 19.82 | 19.82 | 19.50 | 19.65 | 19.65 | -1.01% | 160 |
| Aug 22, 2025 | 19.76 | 19.85 | 19.76 | 19.85 | 19.85 | 0.61% | 2 |
| Aug 21, 2025 | 19.86 | 19.86 | 19.71 | 19.73 | 19.73 | -0.65% | 3 |
| Aug 20, 2025 | 19.94 | 19.94 | 19.86 | 19.86 | 19.86 | -0.20% | 2 |
| Aug 19, 2025 | 19.87 | 19.90 | 19.87 | 19.90 | 19.90 | 1.17% | 3 |
| Aug 18, 2025 | 19.86 | 19.86 | 19.54 | 19.67 | 19.67 | -0.20% | 4,614 |
| Aug 15, 2025 | 19.96 | 19.96 | 19.69 | 19.71 | 19.71 | 0.15% | 4 |
| Aug 14, 2025 | 19.81 | 19.81 | 19.68 | 19.68 | 19.68 | 0.36% | 2 |
| Aug 13, 2025 | 19.74 | 19.74 | 19.56 | 19.61 | 19.61 | 0.56% | 1,574 |
| Aug 12, 2025 | 19.41 | 19.50 | 19.41 | 19.50 | 19.50 | -0.15% | 3 |
| Aug 11, 2025 | 19.71 | 19.71 | 19.53 | 19.53 | 19.53 | -0.51% | 19 |
| Aug 8, 2025 | 19.65 | 19.65 | 19.63 | 19.63 | 19.63 | 0.31% | 24 |
| Aug 7, 2025 | 19.59 | 19.66 | 19.57 | 19.57 | 19.57 | 0.98% | - |
| Aug 6, 2025 | 19.41 | 19.41 | 19.34 | 19.38 | 19.38 | -0.15% | 28 |
| Aug 5, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.21% | - |
| Aug 4, 2025 | 19.20 | 19.37 | 19.20 | 19.37 | 19.37 | 0.73% | 41 |
| Aug 1, 2025 | 19.39 | 19.39 | 19.18 | 19.23 | 19.23 | -2.53% | 16,076 |
| Jul 31, 2025 | 19.85 | 19.85 | 19.73 | 19.73 | 19.73 | -1.35% | 7,904 |
| Jul 30, 2025 | 19.80 | 20.01 | 19.80 | 20.00 | 20.00 | - | - |
| Jul 29, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | -0.20% | - |
| Jul 28, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.60% | - |
| Jul 25, 2025 | 20.02 | 20.16 | 20.02 | 20.16 | 20.16 | -0.10% | 8,874 |
| Jul 24, 2025 | 20.42 | 20.42 | 20.18 | 20.18 | 20.18 | 0.45% | 20 |
| Jul 23, 2025 | 20.05 | 20.09 | 20.05 | 20.09 | 20.09 | 0.90% | 71 |
| Jul 22, 2025 | 19.96 | 20.01 | 19.91 | 19.91 | 19.91 | -0.45% | 2,506 |
| Jul 21, 2025 | 20.21 | 20.21 | 19.99 | 20.00 | 20.00 | -0.25% | 44 |
| Jul 18, 2025 | 20.17 | 20.17 | 20.05 | 20.05 | 20.05 | -0.40% | 13,570 |
| Jul 17, 2025 | 20.25 | 20.25 | 20.09 | 20.13 | 20.13 | 0.85% | 30 |
| Jul 16, 2025 | 19.98 | 19.99 | 19.96 | 19.96 | 19.96 | -0.75% | 323 |
| Jul 15, 2025 | 20.32 | 20.32 | 20.11 | 20.11 | 20.11 | - | 41 |
| Jul 14, 2025 | 20.24 | 20.24 | 20.05 | 20.11 | 20.11 | -0.49% | 77 |
| Jul 11, 2025 | 20.24 | 20.24 | 20.21 | 20.21 | 20.21 | -1.13% | 42 |
| Jul 10, 2025 | 20.48 | 20.48 | 20.44 | 20.44 | 20.44 | 0.59% | 10 |
| Jul 9, 2025 | 20.36 | 20.36 | 20.32 | 20.32 | 20.32 | 0.54% | - |
| Jul 8, 2025 | 20.32 | 20.32 | 20.18 | 20.21 | 20.21 | 0.35% | 272 |
| Jul 7, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.50% | - |