Skip to main content

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

13.43 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.04 16.04 16.04 0 -0.34(-2.07%)
Mar 28, 2018 16.36 16.49 16.30 16.38 1,426,561 +0.09(+0.54%)
Mar 27, 2018 16.00 16.34 15.98 16.29 1,518,227 +0.29(+1.80%)
Mar 26, 2018 16.12 16.31 15.99 16.00 906,549 -0.53(-3.22%)
Mar 23, 2018 16.19 16.54 16.16 16.54 1,396,978 +0.33(+2.03%)
Mar 22, 2018 16.04 16.23 15.98 16.21 859,115 +0.52(+3.31%)
Mar 21, 2018 15.82 15.85 15.63 15.69 595,867 -0.10(-0.65%)
Mar 20, 2018 15.82 15.85 15.73 15.79 537,669 -0.17(-1.05%)
Mar 19, 2018 15.90 16.05 15.86 15.96 902,717 +0.18(+1.12%)
Mar 16, 2018 15.81 15.82 15.75 15.78 312,816 +0.03(+0.18%)
Mar 15, 2018 15.63 15.80 15.63 15.75 448,096 +0.06(+0.41%)
Mar 14, 2018 15.60 15.76 15.60 15.69 624,122 -0.03(-0.18%)
Mar 13, 2018 15.51 15.77 15.49 15.72 961,575 +0.14(+0.89%)
Mar 12, 2018 15.61 15.66 15.55 15.58 756,965 -0.04(-0.24%)
Mar 09, 2018 15.85 15.85 15.60 15.61 535,235 -0.33(-2.09%)
Mar 08, 2018 15.92 16.02 15.91 15.95 625,312 +0.00(+0.00%)
Mar 07, 2018 16.14 15.95 15.95 711,096 -0.03(-0.17%)
Mar 06, 2018 15.88 16.01 15.85 15.98 692,081 -0.15(-0.92%)
Mar 05, 2018 16.34 16.34 16.10 16.12 861,875 -0.02(-0.11%)
Mar 02, 2018 16.43 16.48 16.11 16.14 805,453 -0.06(-0.40%)
Mar 01, 2018 16.05 16.36 15.95 16.21 2,530,499 +0.05(+0.29%)
Feb 28, 2018 15.93 16.17 15.90 16.16 1,129,205 +0.21(+1.34%)
Feb 27, 2018 15.69 15.95 15.68 15.95 868,832 +0.45(+2.87%)
Feb 26, 2018 15.62 15.69 15.50 15.50 382,617 -0.15(-0.95%)
Feb 23, 2018 15.75 15.80 15.64 15.65 508,797 -0.26(-1.63%)
Feb 22, 2018 15.94 15.91 707,141 -0.02(-0.12%)
Feb 21, 2018 15.77 15.95 15.60 15.93 736,401 +0.01(+0.06%)
Feb 20, 2018 16.02 16.02 15.90 15.92 746,796 +0.21(+1.36%)
Feb 16, 2018 15.71 15.71 15.71 0 +0.05(+0.30%)
Feb 15, 2018 15.70 15.87 15.61 15.66 916,645 -0.32(-1.97%)
Feb 14, 2018 16.39 16.39 15.96 15.98 638,018 -0.42(-2.55%)
Feb 13, 2018 16.50 16.50 16.35 16.39 269,947 -0.12(-0.73%)
Feb 12, 2018 16.58 16.69 16.41 16.51 764,131 -0.27(-1.60%)
Feb 09, 2018 16.84 17.29 16.65 16.78 1,148,284 -0.30(-1.74%)
Feb 08, 2018 16.36 17.08 16.36 17.08 750,149 +0.58(+3.54%)
Feb 07, 2018 16.28 16.49 16.19 16.49 311,945 +0.50(+3.13%)
Feb 06, 2018 16.54 16.56 15.84 15.99 941,887 -0.33(-2.04%)
Feb 05, 2018 15.98 16.50 15.84 16.33 872,796 +0.37(+2.32%)
Feb 02, 2018 15.74 15.97 15.73 15.96 362,519 +0.40(+2.56%)
Feb 01, 2018 15.51 15.57 15.44 15.56 250,493 +0.19(+1.27%)
Jan 31, 2018 15.29 15.46 15.24 15.36 362,216 -0.13(-0.84%)
Jan 30, 2018 15.46 15.54 15.42 15.49 437,201 +0.22(+1.46%)
Jan 29, 2018 15.22 15.29 15.21 15.27 220,019 +0.22(+1.48%)
Jan 26, 2018 15.17 15.18 15.05 15.05 314,454 -0.21(-1.40%)
Jan 25, 2018 15.21 15.28 15.12 15.26 143,389 +0.02(+0.12%)
Jan 24, 2018 15.30 15.35 15.21 15.24 355,656 -0.13(-0.84%)
Jan 23, 2018 15.44 15.47 15.37 15.37 106,841 -0.07(-0.48%)
Jan 22, 2018 15.57 15.58 15.45 15.45 196,031 -0.09(-0.57%)
Jan 19, 2018 15.58 15.63 15.53 15.53 241,665 -0.13(-0.80%)
Jan 18, 2018 15.68 15.70 15.65 15.66 153,813 -0.02(-0.12%)
Jan 17, 2018 15.76 15.79 15.65 15.68 421,505 -0.22(-1.40%)
Jan 16, 2018 15.76 15.91 15.72 15.90 304,818 +0.07(+0.44%)
Jan 12, 2018 15.83 15.83 15.83 0 -0.15(-0.93%)
Jan 11, 2018 16.09 16.11 15.98 15.98 179,623 -0.11(-0.66%)
Jan 10, 2018 16.09 16.15 16.04 16.09 245,198 +0.10(+0.64%)
Jan 09, 2018 15.98 16.05 15.96 15.98 113,615 +0.03(+0.17%)
Jan 08, 2018 16.00 16.00 15.93 15.96 349,069 +0.00(+0.00%)
Jan 05, 2018 16.05 16.07 15.95 15.96 119,985 -0.13(-0.81%)
Jan 04, 2018 16.15 16.15 16.07 16.09 204,378 -0.08(-0.49%)
Jan 03, 2018 16.23 16.23 16.15 16.17 162,892 -0.14(-0.88%)
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.