Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

WisdomTree Eurozone Quality Dividend Growth UCITS ETF - EUR (EGRW.L)

20.06
+0.25
+(1.26%)
At close: May 2 at 4:35:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202519.9820.0619.7920.0620.068
May 1, 202519.9319.9319.6819.8119.814
Apr 30, 202519.6219.6219.6219.5719.571
Apr 29, 202519.4519.5219.4519.5219.5277
Apr 28, 202519.4419.4719.4219.4119.41496
Apr 25, 202519.4119.4919.4119.4919.4910
Apr 24, 202519.3119.3319.2519.3819.3810
Apr 23, 202519.3219.3219.2119.2519.2531
Apr 22, 202518.7618.7618.7618.8018.801
Apr 17, 202518.7718.7718.7718.7418.74-
Apr 16, 202518.6918.6918.6918.8018.806,038
Apr 15, 202518.8018.8618.8018.8518.8541
Apr 14, 202518.7118.7118.6418.6818.68170
Apr 11, 202518.2918.3018.2918.2918.2944
Apr 10, 202518.4718.4718.3318.3018.30110
Apr 9, 202517.7617.7617.7617.7117.713
Apr 8, 202517.9718.1417.8418.1518.15322
Apr 7, 202517.6218.0317.5817.8417.84659
Apr 4, 202518.9118.9118.5218.4718.471,508
Apr 3, 202519.0719.0719.0719.0719.07-
Apr 2, 202519.5519.5519.5019.5719.579
Apr 1, 202519.6519.6919.6519.6519.654,214
Mar 31, 202519.5919.6419.4219.4219.426,656
Mar 28, 202519.8319.8419.8319.7319.73600
Mar 27, 202519.8219.8719.8219.8319.83498
Mar 26, 202519.9219.9219.9219.9219.92-
Mar 25, 202520.1220.1220.1220.1220.12-
Mar 24, 202520.1320.1320.1320.0620.0632
Mar 21, 202520.0020.0020.0020.0920.091,500
Mar 20, 202520.2320.2320.2320.2320.23-
Mar 19, 202520.3120.3120.2420.3620.3622
Mar 18, 202520.3420.3420.3420.2720.272
Mar 17, 202520.0520.0520.0320.1920.193
Mar 14, 202520.0120.1120.0120.0620.0699
Mar 13, 202519.8919.9519.8919.8919.8924
Mar 12, 202519.9719.9719.9719.9719.97-
Mar 11, 202520.2520.2520.0219.9519.957
Mar 10, 202520.2920.2920.2920.2920.29-
Mar 7, 202520.4320.4820.4320.4720.4736
Mar 6, 202520.6020.6020.6020.6020.60-
Mar 5, 202520.5720.6220.5620.6220.62195
Mar 4, 202520.2520.2520.2520.1920.193
Mar 3, 202520.6720.6720.6720.7520.7575
Feb 28, 202520.5220.5220.5220.4420.445
Feb 27, 202520.5720.5720.5720.5720.57-
Feb 26, 202520.7920.7920.7920.8620.8617
Feb 25, 202520.7520.7620.7520.7020.704,687
Feb 24, 202520.8220.8220.8220.8320.833
Feb 21, 202520.8220.8220.8220.8220.82-
Feb 20, 202520.7620.7620.7620.7620.76-
Feb 19, 202521.1221.1520.7820.7720.77960
Feb 18, 202521.0921.0921.0821.1521.15350
Feb 17, 202521.0821.0821.0821.0821.08-
Feb 14, 202521.0221.0721.0220.9920.9916,727
Feb 13, 202520.9520.9520.9520.9520.95-
Feb 12, 202520.6720.6720.6720.6720.67-
Feb 11, 202520.6120.6120.6120.6120.61-
Feb 10, 202520.4920.4920.4920.4920.49-
Feb 7, 202520.4420.4420.4420.3120.313,000
Feb 6, 202520.3320.4120.3320.4920.4911
Feb 5, 202520.2220.2220.2220.1920.197
Feb 4, 202520.2320.2720.2320.3420.3431
Feb 3, 202520.2620.2620.2620.2620.26-
Jan 31, 202520.5520.5520.5520.5020.50180
Jan 30, 202520.5220.5220.4020.5020.501,727
Jan 29, 202520.2520.2520.2520.2720.27120
Jan 28, 202520.1220.1620.1220.1120.11504
Jan 27, 202520.0220.0220.0220.0220.02-
Jan 24, 202520.0820.0920.0820.1020.10363
Jan 23, 202520.0420.0420.0320.1020.10549
Jan 22, 202520.0820.0820.0820.1020.1020
Jan 21, 202519.9619.9619.9619.9619.96-
Jan 20, 202519.9219.9319.8819.9219.921,203
Jan 17, 202519.8019.8419.8019.8619.86101
Jan 16, 202519.7019.7019.7019.7019.70-
Jan 15, 202519.4519.4519.4519.4719.4770
Jan 14, 202519.2419.2419.2419.2419.24-
Jan 13, 202519.1719.1719.1719.2119.2154
Jan 10, 202519.4619.6119.4619.3219.32500
Jan 9, 202519.4619.4619.4619.4619.46-
Jan 8, 202519.3719.3719.3719.3719.37-
Jan 7, 202519.5019.5019.5019.5019.50-
Jan 6, 2025 0.0893 Dividend
Jan 6, 202519.3619.3619.3619.4419.4420
Jan 3, 202519.0319.0419.0319.0118.922,020
Jan 2, 202519.2819.2819.2819.2819.19-
Dec 31, 202419.1919.1919.1919.1919.10-
Dec 30, 202419.3219.3219.0319.0819.0014
Dec 27, 202419.2119.2119.2119.2119.12-
Dec 24, 202419.1319.1319.1319.1319.04-
Dec 23, 202419.0619.0619.0619.0618.97-
Dec 20, 202418.9418.9418.9419.1219.034
Dec 19, 202419.1619.1619.1619.0818.991
Dec 18, 202419.2619.3719.2619.4019.3082
Dec 17, 202419.3519.3519.3519.3519.26-
Dec 16, 202419.3119.3119.3119.3419.2512
Dec 13, 202419.6619.6619.6619.4019.313
Dec 12, 202419.4819.4819.4719.4919.40200
Dec 11, 202419.5619.5619.5619.5619.47-
Dec 10, 202419.5219.5219.5219.5219.42-
Dec 9, 202419.7319.7319.7319.6619.571
Dec 6, 202419.6319.6319.6319.6419.55-
Dec 5, 202419.5019.5019.5019.5119.421,000
Dec 4, 202419.3919.3919.3919.4219.33-
Dec 3, 202419.1619.2819.1619.2819.19457
Dec 2, 202419.1019.1118.7519.1719.0815
Nov 29, 202418.8518.9018.8519.0118.926
Nov 28, 202418.9518.9618.9518.8918.80-
Nov 27, 202418.9918.9918.8118.8418.75338
Nov 26, 202419.1119.1118.8718.9218.831
Nov 25, 202419.0819.0819.0819.0418.951
Nov 22, 202418.9218.9418.9018.9318.842,004
Nov 21, 202418.8318.8318.5018.7018.61181
Nov 20, 202418.7618.7618.7618.6018.511,356
Nov 19, 202418.9518.9518.9418.6918.612
Nov 18, 202418.7918.7918.7918.7918.71-
Nov 15, 202418.8718.8718.8718.8718.78-
Nov 14, 202419.0519.0519.0519.0518.96-
Nov 13, 202418.7818.7818.7818.7818.69-
Nov 12, 202418.8418.8418.8418.8418.76-
Nov 11, 202419.4419.4419.4419.2319.1410
Nov 8, 202419.1419.1419.1419.1319.04310
Nov 7, 202419.1219.3118.9519.2719.18714
Nov 6, 202419.3519.3519.3519.0118.92212
Nov 5, 202419.0519.2219.0519.1919.107
Nov 4, 202419.1819.1819.1819.1819.09-
Nov 1, 202419.3019.3019.3019.3019.21-
Oct 31, 202419.0619.0619.0619.1019.014
Oct 30, 202419.3719.3719.3719.3719.28-
Oct 29, 202419.6619.6619.6619.6619.57-
Oct 28, 202419.8219.8519.7419.7919.703
Oct 25, 202419.7019.7319.7019.7119.6299
Oct 24, 202419.8019.8019.8019.7119.6225
Oct 23, 202419.7019.7019.7019.5519.465
Oct 22, 202419.7419.7419.5719.6619.573,291
Oct 21, 202419.9119.9119.9119.6819.592
Oct 18, 202419.8819.8819.8819.8819.78-
Oct 17, 202419.7819.7819.7819.7819.69-
Oct 16, 202419.6919.6919.6919.6919.60-
Oct 15, 202419.8219.8219.8219.8219.72-
Oct 14, 202419.9219.9919.9220.1020.0133
Oct 11, 202419.9020.0119.9020.0219.93254
Oct 10, 202419.8719.8719.8719.8919.79-
Oct 9, 202419.9319.9319.9319.9319.84-
Oct 8, 202419.8619.8619.8619.8619.77-
Oct 7, 202419.9819.9819.9819.9719.88123
Oct 4, 202419.9319.9319.9319.9319.84-
Oct 3, 202419.8219.8219.8219.8219.73-
Oct 2, 202419.9619.9619.9619.9619.86-
Oct 1, 202420.2520.2519.9820.0119.92241
Sep 30, 202420.1920.1920.1920.1920.10-
Sep 27, 202420.4120.4120.4120.4120.32-
Sep 26, 202420.1820.1820.1820.1820.08-
Sep 25, 202419.7419.7419.7419.7419.64-
Sep 24, 202419.6519.6519.6519.6419.552
Sep 23, 202419.4219.4219.4219.4219.32-
Sep 20, 202419.3919.3919.3919.3919.29-
Sep 19, 202419.6819.6819.6819.7819.691
Sep 18, 202419.5119.5119.5119.5119.41-
Sep 17, 202419.6419.6419.6419.6419.55-
Sep 16, 202419.5419.5419.5419.5419.45-
Sep 13, 202419.6819.6819.6619.6419.55360
Sep 12, 202419.5419.5419.5419.5419.45-
Sep 11, 202419.3919.3919.3919.3119.2125
Sep 10, 202419.2619.2619.2619.2619.17-
Sep 9, 202419.2919.3819.2919.3819.292,020
Sep 6, 202419.2519.2519.2519.2519.16-
Sep 5, 202419.5319.5319.5319.5519.461
Sep 4, 202419.7719.7819.7619.6919.6026
Sep 3, 202420.2220.2219.9919.9719.884
Sep 2, 202420.1620.1620.1620.1620.07-
Aug 30, 202420.2020.2020.2020.1720.0870
Aug 29, 202420.0720.1920.0720.1820.081,025
Aug 28, 202420.0120.0120.0019.9619.874,900
Aug 27, 202419.9519.9519.9519.9419.8520
Aug 23, 202419.9719.9719.9719.9719.87-
Aug 22, 202419.9219.9219.9219.9219.83253
Aug 21, 202419.9419.9419.9419.9419.84-
Aug 20, 202419.7519.7519.7519.7519.66-
Aug 19, 202419.7419.8019.6819.8019.71144
Aug 16, 202419.6919.6919.6919.6619.5748
Aug 15, 202419.4019.4119.4019.6019.51309
Aug 14, 202419.3319.3319.3319.3319.23-
Aug 13, 202419.1019.1019.1019.2119.124
Aug 12, 202419.1919.1919.1919.1219.0326
Aug 9, 202419.1419.1419.1319.1519.066
Aug 8, 202419.1419.1419.1419.1419.0556
Aug 7, 202419.0019.0019.0019.1519.06-
Aug 6, 202418.8918.9518.8918.8318.7511
Aug 5, 202418.6118.8118.5118.7818.6961
Aug 2, 202419.3319.3719.0619.0418.9582
Aug 1, 202420.0220.0219.9719.5519.464
Jul 31, 202419.8319.8319.8319.8919.792
Jul 30, 202419.8419.8419.7319.7919.6916
Jul 29, 202419.6919.6919.6919.6919.60-
Jul 26, 202419.8019.8019.8019.8919.801
Jul 25, 202419.6719.7119.6719.7219.636,559
Jul 24, 202420.1720.2420.1620.0919.99210
Jul 23, 202420.5020.5020.4220.3420.2544
Jul 22, 202420.4720.4720.4720.3720.275
Jul 19, 202420.3320.3320.2720.1720.071
Jul 18, 202420.3520.3520.3520.3520.26-
Jul 17, 202420.3720.5020.3120.3420.24114
Jul 16, 202420.5720.5720.5720.5720.48-
Jul 15, 202420.6920.7520.6920.7120.6160
Jul 12, 202420.9420.9420.9420.9520.85189
Jul 11, 202420.8220.8220.8220.7220.621
Jul 10, 202420.4820.4820.4820.6020.50-
Jul 9, 202420.5320.5320.5320.3720.285
Jul 8, 2024 0.3572 Dividend
Jul 8, 202420.6320.6320.6320.5920.49-
Jul 5, 202420.6320.6620.6320.6520.19278
Jul 4, 202420.9620.9620.9621.0120.55106
Jul 3, 202420.9120.9120.9120.9120.45-
Jul 2, 202420.6720.6920.6720.7620.3154
Jul 1, 202420.9220.9220.9220.8120.3525
Jun 28, 202420.8320.9220.8320.7220.2710
Jun 27, 202420.8620.8620.8620.8620.41-
Jun 26, 202421.2521.2520.8620.9020.441
Jun 25, 202420.9421.0220.9421.0220.5621
Jun 24, 202421.0621.0621.0621.0620.60-
Jun 21, 202421.0821.0821.0820.9820.52-
Jun 20, 202421.1121.1121.1121.1120.65-
Jun 19, 202420.9320.9920.9320.8720.41552
Jun 18, 202420.9520.9520.9520.9720.514
Jun 17, 202420.8920.8920.8920.8920.43-
Jun 14, 202421.1921.1921.1920.8420.39-
Jun 13, 202421.1221.1221.1221.1220.66-
Jun 12, 202421.1821.1821.1721.3920.9220
Jun 11, 202421.0821.3921.0721.1320.671,485
Jun 10, 202421.2621.2621.1821.2620.802,241
Jun 7, 202421.4821.4821.4821.3620.90-
Jun 6, 202421.4421.4421.4421.4420.97-
Jun 5, 202421.1821.1821.1821.3020.8312
Jun 4, 202420.9420.9620.9420.9520.494,100
Jun 3, 202420.9620.9620.9620.9620.50-
May 31, 202420.8820.8820.8820.8620.40-
May 30, 202420.9020.9020.9020.9020.44-
May 29, 202421.0121.0120.8720.8320.38541
May 28, 202421.2121.2221.0821.0620.601,055
May 24, 202421.0421.0721.0121.1120.641,045
May 23, 202421.1721.1921.1721.1020.642
May 22, 202421.0621.0621.0621.1020.646
May 21, 202421.1021.1621.0521.1120.64912
May 20, 202421.2421.2421.2421.2420.77-
May 17, 202421.1921.1921.1321.1620.701
May 16, 202421.2221.2221.0821.0820.62611
May 15, 202421.0521.1721.0321.1720.70740
May 14, 202421.0321.0321.0321.0620.6018
May 13, 202421.0621.0620.9820.9720.511,561
May 10, 202421.0821.0821.0021.0120.5553
May 9, 202420.9020.9020.8620.9220.4681
May 8, 202420.7520.8420.7520.8320.37991
May 7, 202420.6920.8020.6420.7820.32376
May 3, 202420.5320.5820.4920.5820.134,233
May 2, 202420.4020.4320.4020.3819.9330

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.