MSCI Europe Dividend Growers ETF (NY: EUDV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2016 | 35.07 | 35.07 | 35.06 | 35.06 | 45 | +0.06(+0.17%) |
| Feb 25, 2016 | 35.13 | 35.00 | 35.00 | 35.00 | 310 | -0.43(-1.23%) |
| Feb 18, 2016 | 35.45 | 35.43 | 35.43 | 35.43 | 2,276 | +0.64(+1.84%) |
| Feb 16, 2016 | 34.79 | 34.79 | 34.79 | 34.79 | 103 | +0.89(+2.63%) |
| Feb 12, 2016 | 33.90 | 33.90 | 33.90 | 33.90 | 413 | +0.39(+1.16%) |
| Feb 11, 2016 | 33.94 | 34.05 | 33.37 | 33.51 | 1,427 | -0.73(-2.14%) |
| Feb 10, 2016 | 34.56 | 34.56 | 34.24 | 34.24 | 340 | +0.07(+0.21%) |
| Feb 09, 2016 | 33.81 | 34.34 | 33.81 | 34.17 | 4,029 | +0.37(+1.10%) |
| Feb 08, 2016 | 33.80 | 33.80 | 33.80 | 33.80 | 406 | -1.26(-3.61%) |
| Feb 05, 2016 | 35.59 | 35.59 | 35.06 | 35.06 | 523 | -0.59(-1.65%) |
| Feb 04, 2016 | 35.66 | 35.66 | 35.61 | 35.65 | 877 | -0.28(-0.79%) |
| Feb 03, 2016 | 35.27 | 35.94 | 35.27 | 35.94 | 4,614 | +0.67(+1.89%) |
| Feb 02, 2016 | 35.50 | 35.50 | 35.16 | 35.27 | 5,052 | -0.23(-0.65%) |
| Feb 01, 2016 | 35.36 | 35.66 | 35.28 | 35.50 | 12,760 | -0.02(-0.05%) |
| Jan 29, 2016 | 35.44 | 35.53 | 35.44 | 35.52 | 69,244 | +0.32(+0.92%) |
| Jan 28, 2016 | 35.61 | 35.61 | 34.71 | 35.20 | 121,755 | -0.23(-0.64%) |
| Jan 27, 2016 | 35.37 | 36.29 | 35.35 | 35.42 | 15,867 | +0.00(+0.00%) |
| Jan 26, 2016 | 35.36 | 35.42 | 35.36 | 35.42 | 238 | +0.56(+1.61%) |
| Jan 25, 2016 | 34.82 | 34.86 | 34.82 | 34.86 | 310 | +0.75(+2.21%) |
| Jan 21, 2016 | 34.15 | 34.11 | 34.11 | 34.11 | 117,462 | +0.52(+1.54%) |
| Jan 20, 2016 | 33.57 | 33.59 | 33.57 | 33.59 | 372 | -0.74(-2.15%) |
| Jan 15, 2016 | 34.75 | 34.75 | 34.33 | 34.33 | 41 | -1.76(-4.88%) |
| Jan 07, 2016 | 36.09 | 36.09 | 36.09 | 36.09 | 517 | -0.46(-1.27%) |
| Jan 06, 2016 | 36.51 | 36.62 | 36.51 | 36.55 | 1,716 | -1.73(-4.52%) |
| Dec 30, 2015 | 38.31 | 38.31 | 38.28 | 38.28 | 3 | +0.35(+0.92%) |
| Dec 28, 2015 | 37.93 | 37.93 | 37.93 | 37.93 | 310 | +0.64(+1.71%) |
| Dec 18, 2015 | 37.30 | 37.30 | 37.30 | 37.30 | 831 | -0.43(-1.14%) |
| Dec 16, 2015 | 37.73 | 37.73 | 37.73 | 37.73 | 207 | +0.04(+0.11%) |
| Dec 15, 2015 | 38.02 | 38.02 | 37.64 | 37.68 | 1,423 | -0.12(-0.32%) |
| Dec 11, 2015 | 37.80 | 37.80 | 37.80 | 37.80 | 103 | -0.83(-2.15%) |
| Dec 07, 2015 | 38.63 | 38.63 | 38.63 | 38.63 | 727 | -0.65(-1.66%) |
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.
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.
