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 )

13.24 +0.02 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 8.036 8.036 8.036 8.036 0 +0.00(+0.00%)
Jun 29, 2005 8.036 8.036 8.036 8.036 596 -0.01(-0.10%)
Jun 28, 2005 8.045 8.045 8.045 8.045 0 +0.00(+0.00%)
Jun 27, 2005 8.011 8.045 8.011 8.045 954 +0.01(+0.10%)
Jun 24, 2005 8.036 8.036 8.036 8.036 477 +0.03(+0.31%)
Jun 23, 2005 8.011 8.011 8.011 8.011 0 +0.00(+0.00%)
Jun 22, 2005 8.011 8.011 8.011 8.011 2,505 +0.00(+0.00%)
Jun 21, 2005 8.011 8.011 8.011 8.011 9,069 +0.00(+0.00%)
Jun 20, 2005 8.020 8.020 8.011 8.011 1,312 -0.03(-0.42%)
Jun 17, 2005 8.061 8.061 8.020 8.045 5,250 +0.00(+0.00%)
Jun 16, 2005 8.045 8.045 8.045 8.045 477 +0.00(+0.00%)
Jun 15, 2005 8.045 8.045 8.045 8.045 0 +0.00(+0.00%)
Jun 14, 2005 8.045 8.045 8.045 8.045 238 -0.03(-0.31%)
Jun 13, 2005 8.045 8.070 8.045 8.070 4,057 +0.03(+0.31%)
Jun 10, 2005 8.045 8.045 8.045 8.045 2,983 +0.00(+0.00%)
Jun 09, 2005 8.045 8.045 8.036 8.045 3,221 +0.04(+0.52%)
Jun 08, 2005 8.003 8.003 8.003 8.003 0 +0.00(+0.00%)
Jun 07, 2005 8.020 8.020 8.003 8.003 1,789 -0.07(-0.83%)
Jun 06, 2005 8.045 8.070 8.028 8.070 6,085 +0.00(+0.00%)
Jun 03, 2005 8.036 8.070 8.036 8.070 10,620 +0.08(+1.05%)
Jun 02, 2005 7.994 8.003 7.986 7.986 4,773 +0.03(+0.32%)
Jun 01, 2005 7.961 8.095 7.961 7.961 10,262 -0.04(-0.52%)
May 31, 2005 8.003 8.003 8.003 8.003 238 -0.08(-1.04%)
May 27, 2005 8.020 8.087 8.020 8.087 9,307 +0.16(+2.01%)
May 26, 2005 8.011 8.011 7.927 7.927 5,608 -0.11(-1.36%)
May 25, 2005 8.036 8.036 8.003 8.036 10,978 +0.03(+0.31%)
May 24, 2005 8.011 8.011 8.011 8.011 1,193 +0.01(+0.10%)
May 23, 2005 8.028 8.028 8.003 8.003 2,744 +0.00(+0.00%)
May 20, 2005 8.003 8.003 8.003 8.003 0 +0.00(+0.00%)
May 19, 2005 8.003 8.003 8.003 8.003 0 +0.00(+0.00%)
May 18, 2005 8.020 8.020 7.961 8.003 2,505 +0.00(+0.00%)
May 17, 2005 8.003 8.003 8.003 8.003 2,983 +0.00(+0.00%)
May 16, 2005 8.003 8.003 8.003 8.003 0 +0.00(+0.00%)
May 13, 2005 8.003 8.003 8.003 8.003 5,608 +0.00(+0.00%)
May 12, 2005 8.003 8.003 8.003 8.003 119 -0.01(-0.10%)
May 11, 2005 7.978 8.011 7.978 8.011 2,625 +0.01(+0.10%)
May 10, 2005 8.003 8.003 8.003 8.003 1,551 -0.02(-0.21%)
May 09, 2005 8.003 8.020 7.994 8.020 2,625 +0.01(+0.10%)
May 06, 2005 8.011 8.011 8.011 8.011 119 +0.05(+0.63%)
May 05, 2005 8.020 8.020 7.961 7.961 4,773 +0.00(+0.00%)
May 04, 2005 7.961 7.969 7.961 7.961 11,813 +0.00(+0.00%)
May 03, 2005 7.961 7.961 7.961 7.961 3,937 -0.01(-0.11%)
May 02, 2005 8.003 8.003 7.969 7.969 2,028 -0.04(-0.52%)
Apr 29, 2005 8.011 8.011 8.011 8.011 238 +0.05(+0.63%)
Apr 28, 2005 7.961 7.961 7.961 7.961 0 +0.00(+0.00%)
Apr 27, 2005 7.961 7.961 7.961 7.961 3,579 -0.04(-0.52%)
Apr 26, 2005 7.961 8.003 7.961 8.003 1,551 +0.04(+0.53%)
Apr 25, 2005 8.020 8.020 7.961 7.961 954 +0.00(+0.00%)
Apr 22, 2005 7.961 7.961 7.961 7.961 2,386 -0.05(-0.63%)
Apr 21, 2005 7.961 8.011 7.961 8.011 3,102 +0.05(+0.63%)
Apr 20, 2005 7.961 7.961 7.961 7.961 238 +0.00(+0.00%)
Apr 19, 2005 7.961 7.961 7.961 7.961 0 +0.00(+0.00%)
Apr 18, 2005 7.986 7.986 7.961 7.961 2,028 +0.00(+0.00%)
Apr 15, 2005 7.961 7.966 7.961 7.961 6,443 +0.00(+0.00%)
Apr 14, 2005 7.961 7.986 7.961 7.961 16,945 +0.00(+0.00%)
Apr 13, 2005 7.961 7.961 7.961 7.961 7,159 +0.00(+0.00%)
Apr 12, 2005 7.961 7.961 7.961 7.961 5,131 -0.06(-0.73%)
Apr 11, 2005 7.961 8.020 7.961 8.020 1,670 +0.06(+0.74%)
Apr 08, 2005 7.961 7.961 7.961 7.961 2,386 +0.00(+0.00%)
Apr 07, 2005 7.961 7.961 7.961 7.961 119 +0.00(+0.00%)
Apr 06, 2005 8.036 8.036 7.961 7.961 3,579 +0.00(+0.00%)
Apr 05, 2005 8.036 8.036 7.961 7.961 6,443 +0.00(+0.00%)
Apr 04, 2005 8.003 8.003 7.961 7.961 1,789 +0.00(+0.00%)
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.