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 )

12.28 +0.03 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Feb 28, 2006 8.271 8.288 8.288 8.288 1,073 +0.02(+0.20%)
Feb 27, 2006 8.288 8.288 8.271 8.271 1,073 +0.01(+0.10%)
Feb 24, 2006 8.288 8.288 8.263 8.263 5,250 +0.00(+0.00%)
Feb 23, 2006 8.279 8.279 8.263 8.263 18,496 -0.02(-0.20%)
Feb 22, 2006 8.254 8.279 8.254 8.279 9,546 -0.01(-0.10%)
Feb 21, 2006 8.254 8.288 8.246 8.288 2,625 +0.04(+0.51%)
Feb 17, 2006 8.246 8.246 8.246 8.246 2,386 -0.03(-0.30%)
Feb 16, 2006 8.271 8.271 8.271 8.271 119 +0.00(+0.00%)
Feb 15, 2006 8.254 8.271 8.254 8.271 6,324 +0.02(+0.20%)
Feb 14, 2006 8.246 8.254 8.246 8.254 3,102 +0.01(+0.10%)
Feb 13, 2006 8.246 8.246 8.246 8.246 1,193 -0.03(-0.30%)
Feb 10, 2006 8.237 8.271 8.237 8.271 1,789 +0.03(+0.41%)
Feb 09, 2006 8.237 8.237 8.237 8.237 0 +0.00(+0.00%)
Feb 08, 2006 8.237 8.237 8.237 8.237 4,534 -0.01(-0.10%)
Feb 07, 2006 8.246 8.246 8.246 8.246 0 +0.00(+0.00%)
Feb 06, 2006 8.246 8.246 8.246 8.246 1,789 +0.01(+0.10%)
Feb 03, 2006 8.246 8.246 8.237 8.237 1,431 -0.04(-0.51%)
Feb 02, 2006 8.271 8.279 8.271 8.279 1,431 +0.00(+0.00%)
Feb 01, 2006 8.237 8.279 8.237 8.279 9,427 +0.00(+0.00%)
Jan 31, 2006 8.246 8.279 8.246 8.279 357 +0.00(+0.00%)
Jan 30, 2006 8.221 8.279 8.221 8.279 7,756 +0.05(+0.61%)
Jan 27, 2006 8.229 8.229 8.221 8.229 4,415 -0.03(-0.41%)
Jan 26, 2006 8.254 8.263 8.254 8.263 1,431 +0.02(+0.20%)
Jan 25, 2006 8.229 8.246 8.229 8.246 477 +0.01(+0.10%)
Jan 24, 2006 8.229 8.237 8.229 8.237 357 +0.00(+0.00%)
Jan 23, 2006 8.237 8.237 8.212 8.237 8,711 +0.02(+0.20%)
Jan 20, 2006 8.221 8.229 8.221 8.221 3,699 -0.03(-0.41%)
Jan 19, 2006 8.221 8.254 8.204 8.254 2,267 -0.03(-0.40%)
Jan 18, 2006 8.229 8.288 8.221 8.288 1,431 +0.07(+0.82%)
Jan 17, 2006 8.229 8.246 8.221 8.221 3,937 -0.07(-0.81%)
Jan 13, 2006 8.229 8.288 8.212 8.288 4,653 -0.02(-0.20%)
Jan 12, 2006 8.229 8.304 8.229 8.304 1,909 +0.01(+0.10%)
Jan 11, 2006 8.212 8.296 8.212 8.296 596 -0.01(-0.10%)
Jan 10, 2006 8.304 8.304 8.304 8.304 0 +0.00(+0.00%)
Jan 09, 2006 8.254 8.304 8.221 8.304 3,579 +0.00(+0.00%)
Jan 06, 2006 8.212 8.304 8.212 8.304 2,147 -0.03(-0.40%)
Jan 05, 2006 8.330 8.338 8.254 8.338 715 +0.08(+1.02%)
Jan 04, 2006 8.212 8.296 8.212 8.254 6,443 -0.06(-0.71%)
Jan 03, 2006 8.313 8.313 8.237 8.313 596 +0.00(+0.00%)
Dec 30, 2005 8.313 8.321 8.204 8.313 15,393 +0.00(+0.00%)
Dec 29, 2005 8.296 8.313 8.296 8.313 596 +0.13(+1.64%)
Dec 28, 2005 8.296 8.296 8.179 8.179 1,431 +0.00(+0.00%)
Dec 27, 2005 8.212 8.212 8.179 8.179 1,193 -0.16(-1.91%)
Dec 23, 2005 8.338 8.338 8.338 8.338 0 +0.00(+0.00%)
Dec 22, 2005 8.288 8.338 8.288 8.338 477 +0.05(+0.61%)
Dec 21, 2005 8.338 8.372 8.246 8.288 2,147 +0.05(+0.61%)
Dec 20, 2005 8.170 8.237 8.170 8.237 7,279 +0.07(+0.82%)
Dec 19, 2005 8.170 8.170 8.170 8.170 119 -0.07(-0.81%)
Dec 16, 2005 8.237 8.237 8.237 8.237 0 +0.00(+0.00%)
Dec 15, 2005 8.237 8.237 8.162 8.237 3,102 +0.08(+0.92%)
Dec 14, 2005 8.154 8.162 8.154 8.162 13,245 -0.02(-0.20%)
Dec 13, 2005 8.154 8.212 8.154 8.179 4,415 -0.05(-0.61%)
Dec 12, 2005 8.170 8.229 8.170 8.229 5,011 +0.08(+0.92%)
Dec 09, 2005 8.170 8.170 8.154 8.154 2,983 -0.10(-1.22%)
Dec 08, 2005 8.338 8.338 8.254 8.254 238 +0.08(+1.03%)
Dec 07, 2005 8.154 8.170 8.154 8.170 2,147 +0.03(+0.31%)
Dec 06, 2005 8.154 8.162 8.137 8.145 6,205 -0.01(-0.10%)
Dec 05, 2005 8.237 8.279 8.154 8.154 596 -0.04(-0.51%)
Dec 02, 2005 8.154 8.196 8.154 8.196 2,147 +0.01(+0.10%)
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.