Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short MSCI Emerging Markets -1X ETF (NY: EUM )

13.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.790 8.790 8.790 8.790 1,725 +0.00(+0.00%)
Oct 28, 2004 8.799 8.864 8.790 8.790 1,617 +0.00(+0.00%)
Oct 27, 2004 8.790 8.790 8.790 8.790 647 +0.00(+0.00%)
Oct 26, 2004 8.799 8.901 8.790 8.790 13,589 -0.01(-0.11%)
Oct 25, 2004 8.799 8.799 8.799 8.799 107 -0.01(-0.11%)
Oct 22, 2004 8.790 9.077 8.790 8.808 8,736 +0.02(+0.21%)
Oct 21, 2004 8.790 8.790 8.790 8.790 0 +0.00(+0.00%)
Oct 20, 2004 8.791 8.791 8.790 8.790 1,294 -0.10(-1.15%)
Oct 19, 2004 8.892 8.892 8.892 8.892 215 +0.08(+0.95%)
Oct 18, 2004 8.808 8.808 8.808 8.808 0 +0.00(+0.00%)
Oct 15, 2004 8.808 8.808 8.808 8.808 215 -0.08(-0.94%)
Oct 14, 2004 8.882 8.892 8.790 8.892 3,451 +0.10(+1.16%)
Oct 13, 2004 8.790 8.790 8.780 8.790 11,108 +0.00(+0.00%)
Oct 12, 2004 8.780 8.790 8.771 8.790 3,882 -0.06(-0.73%)
Oct 11, 2004 8.855 8.855 8.855 8.855 215 -0.03(-0.31%)
Oct 08, 2004 8.882 8.882 8.882 8.882 0 +0.00(+0.00%)
Oct 07, 2004 8.771 8.882 8.771 8.882 754 +0.03(+0.31%)
Oct 06, 2004 8.882 8.882 8.771 8.855 2,049 +0.09(+1.06%)
Oct 05, 2004 8.771 8.771 8.762 8.762 3,343 -0.09(-1.05%)
Oct 04, 2004 8.855 8.855 8.855 8.855 754 +0.08(+0.95%)
Oct 01, 2004 8.771 8.771 8.771 8.771 12,403 -0.07(-0.84%)
Sep 30, 2004 8.762 8.845 8.762 8.845 1,294 +0.08(+0.95%)
Sep 29, 2004 8.762 8.762 8.762 8.762 0 +0.00(+0.00%)
Sep 28, 2004 8.762 8.762 8.762 8.762 0 +0.00(+0.00%)
Sep 27, 2004 9.059 9.059 8.762 8.762 1,617 -0.32(-3.57%)
Sep 24, 2004 8.864 9.086 8.771 9.086 6,471 +0.21(+2.40%)
Sep 23, 2004 8.864 8.873 8.864 8.873 539 +0.00(+0.00%)
Sep 22, 2004 8.780 8.901 8.780 8.873 1,725 +0.09(+1.06%)
Sep 21, 2004 8.780 8.901 8.771 8.780 1,833 -0.12(-1.35%)
Sep 20, 2004 8.790 8.901 8.790 8.901 2,157 +0.06(+0.73%)
Sep 17, 2004 8.762 8.836 8.762 8.836 647 +0.07(+0.85%)
Sep 16, 2004 8.762 8.947 8.762 8.762 3,774 -0.01(-0.11%)
Sep 15, 2004 8.771 8.771 8.771 8.771 1,186 -0.04(-0.42%)
Sep 14, 2004 8.771 8.808 8.771 8.808 24,159 +0.04(+0.42%)
Sep 13, 2004 8.808 8.808 8.771 8.771 4,853 +0.00(+0.00%)
Sep 10, 2004 8.771 8.771 8.771 8.771 215 -0.04(-0.42%)
Sep 09, 2004 8.808 8.808 8.808 8.808 1,941 +0.00(+0.00%)
Sep 08, 2004 8.799 8.808 8.799 8.808 3,235 +0.07(+0.85%)
Sep 07, 2004 8.734 8.734 8.734 8.734 539 +0.02(+0.21%)
Sep 03, 2004 8.715 8.715 8.715 8.715 215 -0.09(-1.05%)
Sep 02, 2004 8.808 8.808 8.808 8.808 0 +0.00(+0.00%)
Sep 01, 2004 8.808 8.808 8.808 8.808 107 +0.09(+1.06%)
Aug 31, 2004 8.715 8.715 8.715 8.715 107 +0.00(+0.00%)
Aug 30, 2004 8.743 8.743 8.715 8.715 1,509 -0.03(-0.32%)
Aug 27, 2004 8.743 8.743 8.743 8.743 1,078 +0.00(+0.00%)
Aug 26, 2004 8.743 8.743 8.743 8.743 0 +0.00(+0.00%)
Aug 25, 2004 8.743 8.743 8.743 8.743 647 +0.03(+0.32%)
Aug 24, 2004 8.734 8.734 8.715 8.715 647 -0.11(-1.26%)
Aug 23, 2004 8.743 8.845 8.734 8.827 12,942 -0.01(-0.10%)
Aug 20, 2004 8.817 8.836 8.817 8.836 539 +0.06(+0.74%)
Aug 19, 2004 8.771 8.780 8.762 8.771 7,441 +0.01(+0.11%)
Aug 18, 2004 8.762 8.762 8.762 8.762 1,294 +0.00(+0.00%)
Aug 17, 2004 8.762 8.762 8.762 8.762 0 +0.00(+0.00%)
Aug 16, 2004 8.845 8.845 8.762 8.762 539 +0.00(+0.00%)
Aug 13, 2004 8.762 8.762 8.762 8.762 107 +0.00(+0.00%)
Aug 12, 2004 8.762 8.762 8.762 8.762 10,030 -0.05(-0.53%)
Aug 11, 2004 8.799 8.817 8.762 8.808 5,716 +0.00(+0.00%)
Aug 10, 2004 8.808 8.808 8.808 8.808 215 +0.05(+0.53%)
Aug 09, 2004 8.743 8.762 8.743 8.762 13,158 +0.06(+0.75%)
Aug 06, 2004 8.688 8.743 8.688 8.697 11,648 -0.02(-0.21%)
Aug 05, 2004 8.715 8.715 8.715 8.715 1,078 -0.04(-0.42%)
Aug 04, 2004 8.753 8.753 8.753 8.753 539 +0.00(+0.00%)
Aug 03, 2004 8.753 8.753 8.753 8.753 0 +0.00(+0.00%)
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.