Skip to main content

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

13.12 -0.05 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.31 27.46 27.31 27.38 20,331 +0.08(+0.31%)
Apr 27, 2012 27.35 27.47 27.26 27.30 38,481 -0.03(-0.10%)
Apr 26, 2012 27.60 27.63 27.32 27.32 91,368 -0.19(-0.71%)
Apr 25, 2012 27.54 27.67 27.52 27.52 62,860 -0.26(-0.93%)
Apr 24, 2012 27.74 27.81 27.62 27.78 37,119 -0.03(-0.10%)
Apr 23, 2012 27.82 28.13 27.79 27.81 153,731 +0.46(+1.70%)
Apr 20, 2012 27.32 27.35 27.19 27.34 63,217 -0.19(-0.67%)
Apr 19, 2012 27.40 27.66 27.28 27.53 138,970 +0.15(+0.54%)
Apr 18, 2012 27.51 27.52 27.32 27.38 74,212 +0.12(+0.44%)
Apr 17, 2012 27.41 27.56 27.20 27.26 75,434 -0.34(-1.24%)
Apr 16, 2012 27.25 27.69 27.22 27.60 70,225 +0.18(+0.64%)
Apr 13, 2012 27.19 27.51 27.19 27.43 81,386 +0.40(+1.48%)
Apr 12, 2012 27.62 27.62 27.03 27.03 156,082 -0.73(-2.64%)
Apr 11, 2012 27.66 27.81 27.57 27.76 120,825 -0.28(-0.99%)
Apr 10, 2012 27.59 28.14 27.55 28.04 628,133 +0.54(+1.96%)
Apr 09, 2012 27.55 27.58 27.42 27.50 215,149 +0.39(+1.44%)
Apr 05, 2012 27.29 27.29 27.04 27.11 51,175 -0.14(-0.51%)
Apr 04, 2012 27.25 27.43 27.24 27.25 150,950 +0.47(+1.77%)
Apr 03, 2012 26.58 26.93 26.52 26.78 43,494 +0.13(+0.49%)
Apr 02, 2012 27.04 27.07 26.52 26.65 135,576 -0.39(-1.44%)
Mar 30, 2012 26.93 27.18 26.93 27.04 150,918 +0.41(+1.53%)
Mar 29, 2012 27.44 27.69 26.63 26.63 352,449 -0.54(-1.98%)
Mar 28, 2012 26.86 27.28 26.80 27.17 219,194 +0.43(+1.60%)
Mar 27, 2012 26.58 26.75 26.44 26.74 165,280 +0.14(+0.52%)
Mar 26, 2012 26.87 26.93 26.60 26.60 64,646 -0.46(-1.71%)
Mar 23, 2012 27.25 27.37 27.04 27.06 148,548 -0.21(-0.76%)
Mar 22, 2012 27.17 27.41 27.12 27.27 647,180 +0.41(+1.53%)
Mar 21, 2012 26.93 27.05 26.81 26.86 42,459 -0.03(-0.10%)
Mar 20, 2012 26.93 27.07 26.89 26.89 162,414 +0.45(+1.72%)
Mar 19, 2012 26.61 26.62 26.36 26.43 98,000 +0.09(+0.35%)
Mar 16, 2012 26.39 26.43 26.29 26.34 47,948 +0.03(+0.11%)
Mar 15, 2012 26.39 26.55 26.31 26.31 65,200 -0.21(-0.80%)
Mar 14, 2012 26.26 26.59 26.21 26.53 532,276 +0.41(+1.56%)
Mar 13, 2012 26.60 26.66 26.09 26.12 204,751 -0.73(-2.73%)
Mar 12, 2012 26.78 26.95 26.73 26.85 236,391 +0.28(+1.05%)
Mar 09, 2012 26.56 26.63 26.44 26.57 60,987 +0.01(+0.04%)
Mar 08, 2012 26.71 26.81 26.54 26.56 116,865 -0.57(-2.12%)
Mar 07, 2012 27.25 27.37 27.14 27.14 82,401 -0.34(-1.25%)
Mar 06, 2012 27.28 27.60 27.26 27.48 726,746 +0.91(+3.42%)
Mar 05, 2012 26.39 26.66 26.39 26.57 278,131 +0.44(+1.67%)
Mar 02, 2012 26.16 26.26 26.09 26.14 46,817 +0.06(+0.21%)
Mar 01, 2012 26.24 26.25 26.02 26.08 67,874 -0.26(-0.99%)
Feb 29, 2012 26.15 26.41 25.99 26.34 283,543 +0.04(+0.14%)
Feb 28, 2012 26.52 26.55 26.29 26.30 70,097 -0.33(-1.25%)
Feb 27, 2012 26.80 26.89 26.60 26.64 349,086 +0.22(+0.84%)
Feb 24, 2012 26.56 26.56 26.37 26.42 34,136 -0.26(-0.97%)
Feb 23, 2012 26.71 26.82 26.63 26.67 28,212 +0.06(+0.21%)
Feb 22, 2012 26.67 26.73 26.59 26.62 109,078 -0.07(-0.28%)
Feb 21, 2012 26.50 26.73 26.50 26.69 78,533 +0.08(+0.31%)
Feb 17, 2012 26.55 26.65 26.48 26.61 76,632 -0.02(-0.07%)
Feb 16, 2012 27.04 27.09 26.62 26.63 85,622 -0.29(-1.10%)
Feb 15, 2012 26.67 26.97 26.67 26.92 33,869 -0.07(-0.25%)
Feb 14, 2012 26.98 27.17 26.93 26.99 123,642 +0.19(+0.73%)
Feb 13, 2012 26.79 26.97 26.75 26.80 82,729 -0.43(-1.57%)
Feb 10, 2012 27.21 27.33 27.19 27.22 234,046 +0.59(+2.21%)
Feb 09, 2012 26.58 26.76 26.58 26.63 43,309 -0.01(-0.06%)
Feb 08, 2012 26.66 26.74 26.52 26.65 115,288 -0.19(-0.69%)
Feb 07, 2012 27.01 27.15 26.78 26.83 206,485 -0.04(-0.14%)
Feb 06, 2012 27.01 27.04 26.86 26.87 138,628 +0.21(+0.80%)
Feb 03, 2012 26.73 26.94 26.61 26.66 113,348 -0.42(-1.54%)
Feb 02, 2012 27.05 27.10 26.84 27.07 323,788 -0.10(-0.37%)
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.