Skip to main content

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

13.46 +0.04 (+0.34%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 23.14 23.14 23.14 0 +0.16(+0.69%)
Dec 29, 2016 23.12 23.13 22.96 22.98 189,617 -0.37(-1.59%)
Dec 28, 2016 23.34 23.42 23.33 23.36 265,071 -0.18(-0.77%)
Dec 27, 2016 23.61 23.61 23.51 23.54 98,809 -0.12(-0.49%)
Dec 23, 2016 23.65 23.65 23.65 0 -0.14(-0.58%)
Dec 22, 2016 23.77 23.88 23.75 23.79 314,347 +0.27(+1.14%)
Dec 21, 2016 23.38 23.54 23.37 23.52 134,951 +0.10(+0.44%)
Dec 20, 2016 23.43 23.46 23.38 23.42 160,421 -0.07(-0.30%)
Dec 19, 2016 23.31 23.49 23.31 23.49 262,216 +0.15(+0.64%)
Dec 16, 2016 23.28 23.40 23.22 23.34 253,110 +0.11(+0.46%)
Dec 15, 2016 23.27 23.32 23.15 23.23 720,800 -0.03(-0.12%)
Dec 14, 2016 22.78 23.28 22.71 23.26 529,111 +0.67(+2.95%)
Dec 13, 2016 22.73 22.73 22.56 22.60 263,606 -0.26(-1.14%)
Dec 12, 2016 22.82 22.91 22.75 22.85 355,711 +0.16(+0.69%)
Dec 09, 2016 22.73 22.76 22.64 22.70 241,715 +0.12(+0.53%)
Dec 08, 2016 22.73 22.75 22.56 22.58 450,160 -0.12(-0.53%)
Dec 07, 2016 22.93 22.98 22.66 22.70 565,484 -0.39(-1.69%)
Dec 06, 2016 23.11 23.19 23.08 23.09 139,411 -0.14(-0.60%)
Dec 05, 2016 23.28 23.29 23.19 23.23 265,606 -0.19(-0.79%)
Dec 02, 2016 23.44 23.44 23.30 23.41 384,420 +0.02(+0.08%)
Dec 01, 2016 23.21 23.42 23.17 23.39 788,999 +0.25(+1.08%)
Nov 30, 2016 23.07 23.16 23.06 23.14 688,533 -0.05(-0.20%)
Nov 29, 2016 23.28 23.32 23.13 23.19 385,231 -0.04(-0.16%)
Nov 28, 2016 23.22 23.25 23.13 23.23 327,579 -0.08(-0.36%)
Nov 25, 2016 23.32 23.36 23.29 23.31 289,603 -0.12(-0.51%)
Nov 23, 2016 23.43 23.43 23.43 0 +0.22(+0.96%)
Nov 22, 2016 23.22 23.36 23.18 23.21 524,679 -0.34(-1.46%)
Nov 21, 2016 23.60 23.61 23.48 23.55 422,814 -0.21(-0.90%)
Nov 18, 2016 23.63 23.79 23.59 23.76 309,020 +0.08(+0.35%)
Nov 17, 2016 23.63 23.72 23.49 23.68 664,302 -0.04(-0.16%)
Nov 16, 2016 23.78 23.83 23.66 23.72 664,466 +0.20(+0.87%)
Nov 15, 2016 23.82 23.82 23.47 23.51 991,552 -0.48(-2.01%)
Nov 14, 2016 24.00 24.18 23.86 24.00 1,000,158 +0.18(+0.74%)
Nov 11, 2016 23.83 24.10 23.64 23.82 827,479 +0.46(+1.98%)
Nov 10, 2016 22.94 23.49 22.86 23.36 1,005,118 +0.62(+2.73%)
Nov 09, 2016 22.67 22.82 22.48 22.73 1,149,440 +0.71(+3.24%)
Nov 08, 2016 22.26 22.32 21.91 22.02 418,418 -0.15(-0.67%)
Nov 07, 2016 22.44 22.47 22.14 22.17 573,152 -0.84(-3.67%)
Nov 04, 2016 22.95 23.03 22.85 23.01 490,324 +0.24(+1.06%)
Nov 03, 2016 22.70 22.84 22.62 22.77 412,245 +0.06(+0.25%)
Nov 02, 2016 22.53 22.85 22.47 22.72 987,557 +0.27(+1.20%)
Nov 01, 2016 22.18 22.61 22.18 22.45 273,098 +0.19(+0.83%)
Oct 31, 2016 22.30 22.31 22.20 22.26 253,797 -0.13(-0.60%)
Oct 28, 2016 22.28 22.49 22.19 22.40 316,132 +0.09(+0.40%)
Oct 27, 2016 22.10 22.32 22.10 22.31 179,405 +0.19(+0.88%)
Oct 26, 2016 22.12 22.17 22.02 22.11 138,586 +0.23(+1.06%)
Oct 25, 2016 21.92 21.96 21.84 21.88 180,833 -0.04(-0.17%)
Oct 24, 2016 21.83 21.96 21.81 21.92 194,710 -0.09(-0.40%)
Oct 21, 2016 22.13 22.15 21.98 22.01 87,270 +0.01(+0.06%)
Oct 20, 2016 22.00 22.07 21.91 21.99 255,967 +0.06(+0.30%)
Oct 19, 2016 21.96 22.04 21.89 21.93 221,187 -0.14(-0.63%)
Oct 18, 2016 22.09 22.15 22.03 22.07 181,379 -0.40(-1.77%)
Oct 17, 2016 22.46 22.48 22.39 22.47 286,485 +0.02(+0.10%)
Oct 14, 2016 22.29 22.48 22.24 22.44 228,442 -0.02(-0.10%)
Oct 13, 2016 22.62 22.73 22.40 22.47 555,584 +0.18(+0.81%)
Oct 12, 2016 22.32 22.38 22.22 22.28 532,485 +0.04(+0.19%)
Oct 11, 2016 22.13 22.34 22.11 22.24 623,123 +0.50(+2.30%)
Oct 10, 2016 21.84 21.85 21.70 21.74 287,989 -0.24(-1.10%)
Oct 07, 2016 21.85 22.14 21.83 21.98 551,158 +0.10(+0.47%)
Oct 06, 2016 22.04 22.06 21.87 21.88 272,483 -0.02(-0.08%)
Oct 05, 2016 22.00 22.06 21.87 21.90 253,238 -0.32(-1.46%)
Oct 04, 2016 21.94 22.29 21.92 22.22 649,460 +0.25(+1.12%)
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.