WisdomTree Eurozone Quality Dividend Growth UCITS ETF - EGRW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.52	19.55	19.55	19.55	19.52	2
September 25, 2025	19.6	19.48	19.48	19.6	19.48	234
September 24, 2025	19.64	19.63	19.63	19.69	19.63	15
September 23, 2025	19.73	19.73	19.73	19.76	19.73	5
September 22, 2025	19.77	19.56	19.56	19.77	19.55	265
September 19, 2025	19.77	19.67	19.67	19.77	19.67	8,451
September 18, 2025	19.79	19.78	19.78	19.79	19.42	169
September 17, 2025	19.53	19.47	19.47	19.54	19.45	377
September 16, 2025	19.79	19.45	19.45	19.79	19.45	348
September 15, 2025	19.62	19.64	19.64	19.72	19.61	312
September 12, 2025	19.72	19.54	19.54	19.72	19.54	1
September 11, 2025	19.59	19.53	19.53	19.59	19.53	76
September 10, 2025	19.63	19.48	19.48	19.63	19.48	0
September 09, 2025	19.73	19.55	19.55	19.73	19.55	256
September 08, 2025	19.71	19.58	19.58	19.71	19.49	162
September 05, 2025	19.5	19.45	19.45	19.53	19.45	437
September 04, 2025	19.48	19.49	19.49	19.64	19.48	377
September 03, 2025	19.45	19.35	19.35	19.45	19.34	2,193
September 02, 2025	19.53	19.25	19.25	19.53	19.25	0
September 01, 2025	19.39	19.48	19.48	19.55	19.39	753
August 29, 2025	19.57	19.54	19.54	19.57	19.54	34
August 28, 2025	19.89	19.71	19.71	19.89	19.71	5
August 27, 2025	19.68	19.68	19.68	19.68	19.58	2
August 26, 2025	19.82	19.65	19.65	19.82	19.5	160
August 22, 2025	19.76	19.85	19.85	19.85	19.76	2
August 21, 2025	19.86	19.73	19.73	19.86	19.71	3
August 20, 2025	19.94	19.86	19.86	19.94	19.86	2
August 19, 2025	19.87	19.9	19.9	19.9	19.87	3
August 18, 2025	19.86	19.67	19.67	19.86	19.54	4,614
August 15, 2025	19.96	19.71	19.71	19.96	19.69	4
August 14, 2025	19.81	19.68	19.68	19.81	19.68	2
August 13, 2025	19.74	19.61	19.61	19.74	19.56	1,574
August 12, 2025	19.41	19.5	19.5	19.5	19.41	3
August 11, 2025	19.71	19.53	19.53	19.71	19.53	19
August 08, 2025	19.65	19.63	19.63	19.65	19.63	24
August 07, 2025	19.59	19.57	19.57	19.66	19.57	0
August 06, 2025	19.41	19.38	19.38	19.41	19.34	28
August 05, 2025	19.41	19.41	19.41	19.41	19.41	0
August 04, 2025	19.2	19.37	19.37	19.37	19.2	41
August 01, 2025	19.39	19.23	19.23	19.39	19.18	16,076
July 31, 2025	19.85	19.73	19.73	19.85	19.73	7,904
July 30, 2025	19.8	20	20	20.01	19.8	0
July 29, 2025	20.05	20	20	20.05	20	0
July 28, 2025	20.04	20.04	20.04	20.04	20.04	0
July 25, 2025	20.02	20.16	20.16	20.16	20.02	8,874
July 24, 2025	20.42	20.18	20.18	20.42	20.18	20
July 23, 2025	20.05	20.09	20.09	20.09	20.05	71
July 22, 2025	19.96	19.91	19.91	20.01	19.91	2,506
July 21, 2025	20.21	20	20	20.21	19.99	44
July 18, 2025	20.17	20.05	20.05	20.17	20.05	13,570
July 17, 2025	20.25	20.13	20.13	20.25	20.09	30
July 16, 2025	19.98	19.96	19.96	19.99	19.96	323
July 15, 2025	20.32	20.11	20.11	20.32	20.11	41
July 14, 2025	20.24	20.11	20.11	20.24	20.05	77
July 11, 2025	20.24	20.21	20.21	20.24	20.21	42
July 10, 2025	20.48	20.44	20.44	20.48	20.44	10
July 09, 2025	20.36	20.32	20.32	20.36	20.32	0
July 08, 2025	20.32	20.21	20.21	20.32	20.18	272
July 07, 2025	20.14	20.14	20.14	20.14	20.14	0
July 04, 2025	20.06	20.07	20.07	20.07	20.05	758

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