Skip to main content

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

13.45 +0.04 (+0.30%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 25.18 25.28 25.13 25.28 45,994 +0.12(+0.48%)
Feb 27, 2013 25.42 25.42 25.14 25.16 80,381 -0.28(-1.09%)
Feb 26, 2013 25.45 25.58 25.38 25.44 321,851 +0.20(+0.81%)
Feb 22, 2013 25.21 25.36 25.19 25.24 125,587 -0.12(-0.48%)
Feb 21, 2013 25.23 25.60 25.22 25.36 218,531 +0.33(+1.31%)
Feb 20, 2013 24.68 25.03 24.68 25.03 1,381,671 +0.25(+1.00%)
Feb 19, 2013 24.83 24.83 24.72 24.78 137,084 -0.06(-0.26%)
Feb 15, 2013 24.74 24.87 24.73 24.85 21,719 +0.07(+0.30%)
Feb 14, 2013 24.85 24.89 24.74 24.77 47,565 +0.03(+0.11%)
Feb 13, 2013 24.75 24.81 24.70 24.75 49,355 -0.13(-0.52%)
Feb 12, 2013 24.94 25.02 24.78 24.88 26,154 -0.06(-0.22%)
Feb 11, 2013 25.02 25.05 24.91 24.93 118,324 -0.02(-0.07%)
Feb 08, 2013 25.05 25.05 24.91 24.95 49,678 -0.19(-0.74%)
Feb 07, 2013 24.98 25.25 24.98 25.14 105,343 +0.22(+0.89%)
Feb 06, 2013 25.02 25.08 24.91 24.91 239,638 -0.01(-0.04%)
Feb 04, 2013 24.77 24.97 24.76 24.92 91,823 +0.32(+1.28%)
Feb 01, 2013 24.63 24.68 24.51 24.61 552,916 -0.16(-0.64%)
Jan 31, 2013 24.77 24.84 24.73 24.76 41,845 -0.05(-0.19%)
Jan 30, 2013 24.81 24.82 24.44 24.81 80,284 +0.11(+0.45%)
Jan 29, 2013 24.83 24.84 24.64 24.70 1,332,049 -0.29(-1.15%)
Jan 28, 2013 24.92 25.05 24.92 24.99 128,037 +0.19(+0.75%)
Jan 25, 2013 24.76 24.92 24.76 24.80 38,259 +0.07(+0.30%)
Jan 24, 2013 24.65 24.76 24.61 24.73 20,410 +0.08(+0.34%)
Jan 23, 2013 24.60 24.69 24.59 24.64 65,024 +0.13(+0.53%)
Jan 22, 2013 24.53 24.58 24.51 24.51 37,788 +0.04(+0.15%)
Jan 18, 2013 24.51 24.58 24.45 24.48 76,808 -0.06(-0.23%)
Jan 17, 2013 24.62 24.62 24.42 24.53 157,457 -0.15(-0.60%)
Jan 16, 2013 24.83 24.83 24.65 24.68 13,461 +0.06(+0.26%)
Jan 15, 2013 24.69 24.76 24.62 24.62 35,844 +0.09(+0.38%)
Jan 14, 2013 24.54 24.65 24.52 24.52 34,490 -0.12(-0.49%)
Jan 11, 2013 24.61 24.70 24.61 24.64 26,919 +0.19(+0.80%)
Jan 10, 2013 24.53 24.55 24.39 24.45 49,153 -0.20(-0.83%)
Jan 09, 2013 24.69 24.69 24.60 24.65 28,591 -0.11(-0.45%)
Jan 08, 2013 24.67 24.83 24.67 24.76 32,284 +0.20(+0.83%)
Jan 07, 2013 24.55 24.62 24.54 24.56 16,120 +0.19(+0.76%)
Jan 04, 2013 24.52 24.55 24.36 24.38 51,541 -0.03(-0.11%)
Jan 03, 2013 24.40 24.44 24.22 24.40 59,491 +0.18(+0.73%)
Jan 02, 2013 24.31 24.74 24.22 24.23 682,691 -0.51(-2.06%)
Dec 31, 2012 25.03 25.03 24.70 24.74 99,772 -0.35(-1.40%)
Dec 28, 2012 25.14 25.18 25.02 25.09 51,931 -0.08(-0.33%)
Dec 27, 2012 25.19 25.34 25.07 25.17 85,620 -0.16(-0.62%)
Dec 26, 2012 25.25 25.35 25.20 25.33 98,223 -0.11(-0.44%)
Dec 24, 2012 25.47 25.47 25.42 25.44 5,597 +0.06(+0.26%)
Dec 21, 2012 25.53 25.53 25.38 25.38 198,328 +0.29(+1.15%)
Dec 20, 2012 25.24 25.26 25.08 25.09 27,057 -0.15(-0.59%)
Dec 19, 2012 25.18 25.24 25.13 25.24 61,411 +0.03(+0.11%)
Dec 18, 2012 25.40 25.53 24.58 25.21 225,782 -0.18(-0.69%)
Dec 17, 2012 25.52 25.54 25.39 25.39 33,096 -0.07(-0.29%)
Dec 14, 2012 25.53 25.54 25.42 25.46 53,317 -0.12(-0.47%)
Dec 13, 2012 25.48 25.66 25.42 25.58 42,272 +0.10(+0.40%)
Dec 12, 2012 25.48 25.53 25.31 25.48 168,530 -0.06(-0.25%)
Dec 11, 2012 25.67 25.67 25.53 25.54 152,509 -0.13(-0.51%)
Dec 10, 2012 25.85 25.85 25.65 25.67 40,504 -0.15(-0.57%)
Dec 07, 2012 25.86 25.95 25.81 25.82 35,572 -0.09(-0.36%)
Dec 06, 2012 26.07 26.09 25.91 25.91 38,014 -0.22(-0.85%)
Dec 05, 2012 26.15 26.18 25.96 26.14 52,916 -0.28(-1.05%)
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.