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 )

13.19 -0.07 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 8.300 8.300 8.300 8.300 213 -0.09(-1.12%)
Nov 27, 2002 8.432 8.432 8.394 8.394 1,492 +0.23(+2.87%)
Nov 26, 2002 8.347 8.347 8.160 8.160 4,264 -0.14(-1.69%)
Nov 25, 2002 8.066 8.300 8.066 8.300 5,437 +0.23(+2.91%)
Nov 22, 2002 8.160 8.160 8.066 8.066 5,544 -0.14(-1.71%)
Nov 21, 2002 8.488 8.488 8.207 8.207 1,279 +0.01(+0.11%)
Nov 20, 2002 8.394 8.394 8.197 8.197 4,264 -0.20(-2.35%)
Nov 19, 2002 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Nov 18, 2002 8.441 8.441 8.263 8.394 1,812 -0.05(-0.56%)
Nov 15, 2002 8.441 8.441 8.441 8.441 4,264 +0.00(+0.00%)
Nov 14, 2002 8.441 8.441 8.441 8.441 852 +0.09(+1.12%)
Nov 13, 2002 8.347 8.347 8.347 8.347 2,345 +0.10(+1.25%)
Nov 12, 2002 8.300 8.300 8.244 8.244 959 -0.01(-0.11%)
Nov 11, 2002 8.441 8.441 8.254 8.254 2,452 -0.19(-2.22%)
Nov 08, 2002 8.432 8.441 8.432 8.441 4,264 +0.14(+1.69%)
Nov 07, 2002 8.300 8.300 8.300 8.300 1,492 -0.19(-2.21%)
Nov 06, 2002 8.347 8.488 8.347 8.488 12,048 +0.22(+2.61%)
Nov 05, 2002 8.254 8.338 8.244 8.272 1,919 +0.02(+0.23%)
Nov 04, 2002 8.347 8.347 8.244 8.254 6,930 -0.05(-0.57%)
Nov 01, 2002 8.300 8.300 8.300 8.300 426 +0.00(+0.00%)
Oct 31, 2002 8.300 8.300 8.300 8.300 852 +0.01(+0.11%)
Oct 30, 2002 8.160 8.319 8.160 8.291 12,581 +0.18(+2.20%)
Oct 29, 2002 8.300 8.300 8.113 8.113 25,055 -0.05(-0.57%)
Oct 28, 2002 8.160 8.169 8.160 8.160 4,584 +0.05(+0.58%)
Oct 25, 2002 8.160 8.160 7.991 8.113 10,128 -0.06(-0.69%)
Oct 24, 2002 8.169 8.169 8.169 8.169 1,812 +0.00(+0.00%)
Oct 23, 2002 8.169 8.169 8.169 8.169 2,132 -0.04(-0.46%)
Oct 22, 2002 8.207 8.207 8.207 8.207 1,492 -0.05(-0.57%)
Oct 21, 2002 8.150 8.347 8.150 8.254 16,526 -0.05(-0.57%)
Oct 18, 2002 8.254 8.300 8.160 8.300 9,169 +0.09(+1.14%)
Oct 17, 2002 8.216 8.347 8.207 8.207 319,863 +0.05(+0.57%)
Oct 16, 2002 8.300 8.310 8.160 8.160 5,011 -0.14(-1.69%)
Oct 15, 2002 8.300 8.385 8.300 8.300 63,972 +0.06(+0.68%)
Oct 14, 2002 8.160 8.244 8.160 8.244 6,290 +0.04(+0.46%)
Oct 11, 2002 8.272 8.272 8.207 8.207 5,544 +0.00(+0.00%)
Oct 10, 2002 8.207 8.216 8.207 8.207 7,036 +0.01(+0.11%)
Oct 09, 2002 8.197 8.197 8.197 8.197 426 +0.04(+0.46%)
Oct 08, 2002 8.254 8.254 8.160 8.160 6,823 -0.01(-0.11%)
Oct 07, 2002 8.160 8.244 8.160 8.169 10,662 -0.08(-0.91%)
Oct 04, 2002 8.244 8.244 8.244 8.244 319 +0.00(+0.00%)
Oct 03, 2002 8.207 8.244 8.207 8.244 4,478 -0.14(-1.68%)
Oct 02, 2002 8.385 8.385 8.385 8.385 319 +0.13(+1.59%)
Oct 01, 2002 8.254 8.254 8.254 8.254 3,198 -0.08(-1.01%)
Sep 30, 2002 8.347 8.347 8.160 8.338 1,919 +0.18(+2.18%)
Sep 27, 2002 8.160 8.254 8.160 8.160 3,944 +0.01(+0.12%)
Sep 26, 2002 8.254 8.254 8.150 8.150 6,290 -0.07(-0.80%)
Sep 25, 2002 8.385 8.385 8.216 8.216 1,492 +0.10(+1.27%)
Sep 24, 2002 8.244 8.244 8.113 8.113 2,772 -0.05(-0.57%)
Sep 23, 2002 8.394 8.394 8.160 8.160 2,985 -0.23(-2.79%)
Sep 20, 2002 8.347 8.394 8.347 8.394 1,599 +0.31(+3.83%)
Sep 19, 2002 8.122 8.122 8.085 8.085 2,345 -0.04(-0.46%)
Sep 18, 2002 8.347 8.347 8.122 8.122 4,371 -0.23(-2.70%)
Sep 17, 2002 8.347 8.347 8.347 8.347 2,985 +0.00(+0.00%)
Sep 16, 2002 8.347 8.347 8.347 8.347 852 +0.05(+0.56%)
Sep 13, 2002 8.291 8.300 8.291 8.300 746 +0.04(+0.45%)
Sep 12, 2002 8.394 8.394 8.263 8.263 2,132 -0.13(-1.56%)
Sep 11, 2002 8.394 8.394 8.394 8.394 1,599 +0.00(+0.00%)
Sep 10, 2002 8.169 8.394 8.169 8.394 170,593 +0.05(+0.56%)
Sep 09, 2002 8.347 8.347 8.160 8.347 1,066 +0.09(+1.14%)
Sep 06, 2002 8.263 8.263 8.254 8.254 2,985 -0.09(-1.12%)
Sep 05, 2002 8.207 8.347 8.160 8.347 3,092 +0.00(+0.00%)
Sep 04, 2002 8.207 8.347 8.207 8.347 746 -0.05(-0.56%)
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.