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 (%)
Jun 30, 2020 16.33 16.43 16.30 16.35 377,953 +0.08(+0.47%)
Jun 29, 2020 16.37 16.44 16.27 16.27 297,381 -0.08(-0.46%)
Jun 26, 2020 16.19 16.42 16.19 16.35 555,742 +0.19(+1.17%)
Jun 25, 2020 16.28 16.34 16.16 16.16 463,518 -0.09(-0.53%)
Jun 24, 2020 16.09 16.33 16.04 16.24 514,701 +0.21(+1.30%)
Jun 23, 2020 15.97 16.03 15.92 16.03 312,738 -0.13(-0.82%)
Jun 22, 2020 16.28 16.30 16.15 16.17 618,378 -0.21(-1.27%)
Jun 19, 2020 16.17 16.43 16.17 16.37 578,418 +0.00(+0.00%)
Jun 18, 2020 16.41 16.42 16.32 16.37 390,435 -0.01(-0.06%)
Jun 17, 2020 16.38 16.42 16.31 16.38 535,785 -0.15(-0.92%)
Jun 16, 2020 16.24 16.65 16.22 16.53 949,051 -0.10(-0.63%)
Jun 15, 2020 16.93 16.97 16.55 16.64 822,599 +0.11(+0.69%)
Jun 12, 2020 16.46 16.75 16.41 16.53 976,161 -0.33(-1.97%)
Jun 11, 2020 16.56 16.89 16.46 16.86 1,466,305 +0.83(+5.21%)
Jun 10, 2020 16.12 16.21 15.98 16.02 574,596 -0.12(-0.76%)
Jun 09, 2020 16.28 16.32 16.12 16.15 496,240 +0.10(+0.65%)
Jun 08, 2020 16.17 16.27 16.02 16.04 537,205 -0.11(-0.70%)
Jun 05, 2020 16.17 16.17 16.04 16.16 664,591 -0.44(-2.63%)
Jun 04, 2020 16.55 16.65 16.46 16.59 460,201 +0.24(+1.45%)
Jun 03, 2020 16.50 16.53 16.32 16.35 532,270 -0.39(-2.32%)
Jun 02, 2020 16.93 16.99 16.72 16.74 559,000 -0.43(-2.48%)
Jun 01, 2020 17.41 17.43 17.14 17.17 1,003,013 -0.39(-2.21%)
May 29, 2020 17.75 17.87 17.53 17.56 735,786 -0.29(-1.65%)
May 28, 2020 17.66 17.87 17.61 17.85 517,483 +0.10(+0.59%)
May 27, 2020 17.73 17.96 17.71 17.75 551,280 -0.05(-0.27%)
May 26, 2020 17.63 17.81 17.56 17.80 491,235 -0.41(-2.24%)
May 22, 2020 18.13 18.26 18.12 18.20 479,168 +0.38(+2.13%)
May 21, 2020 17.73 17.92 17.69 17.82 531,772 +0.19(+1.08%)
May 20, 2020 17.61 17.73 17.51 17.63 482,389 -0.26(-1.43%)
May 19, 2020 17.77 17.89 17.68 17.89 628,609 +0.16(+0.91%)
May 18, 2020 18.00 18.00 17.69 17.73 618,531 -0.74(-4.00%)
May 15, 2020 18.48 18.54 18.38 18.47 288,893 +0.27(+1.46%)
May 14, 2020 18.66 18.70 18.18 18.20 520,051 -0.09(-0.47%)
May 13, 2020 18.06 18.39 18.00 18.29 739,138 +0.04(+0.23%)
May 12, 2020 18.03 18.25 17.90 18.25 564,220 +0.08(+0.44%)
May 11, 2020 18.16 18.20 18.06 18.17 187,420 +0.12(+0.68%)
May 08, 2020 18.23 18.23 18.00 18.04 761,627 -0.41(-2.21%)
May 07, 2020 18.45 18.54 18.38 18.45 345,619 -0.13(-0.71%)
May 06, 2020 18.45 18.61 18.42 18.58 256,159 +0.05(+0.26%)
May 05, 2020 18.45 18.56 18.37 18.54 479,066 -0.10(-0.56%)
May 04, 2020 18.80 18.85 18.63 18.64 554,538 -0.20(-1.06%)
May 01, 2020 18.62 18.91 18.58 18.84 826,599 +0.65(+3.60%)
Apr 30, 2020 17.94 18.30 17.85 18.18 734,143 +0.36(+2.02%)
Apr 29, 2020 18.03 18.05 17.79 17.82 586,136 -0.51(-2.79%)
Apr 28, 2020 18.16 18.36 18.11 18.34 655,673 -0.06(-0.31%)
Apr 27, 2020 18.54 18.55 18.36 18.39 563,576 -0.37(-1.97%)
Apr 24, 2020 18.73 18.94 18.69 18.76 477,164 +0.01(+0.05%)
Apr 23, 2020 18.56 18.75 18.41 18.75 653,427 +0.07(+0.36%)
Apr 22, 2020 18.67 18.71 18.62 18.69 535,168 -0.50(-2.62%)
Apr 21, 2020 19.13 19.23 19.02 19.19 823,975 +0.51(+2.74%)
Apr 20, 2020 18.67 18.71 18.48 18.68 593,259 +0.22(+1.18%)
Apr 17, 2020 18.39 18.58 18.35 18.46 377,702 -0.41(-2.16%)
Apr 16, 2020 18.71 18.92 18.69 18.87 579,527 -0.10(-0.55%)
Apr 15, 2020 18.96 19.05 18.89 18.97 364,422 +0.46(+2.46%)
Apr 14, 2020 18.52 18.60 18.36 18.52 469,584 -0.40(-2.11%)
Apr 13, 2020 18.98 19.13 18.91 18.91 1,092,289 -0.03(-0.15%)
Apr 09, 2020 18.68 18.99 18.57 18.94 992,404 +0.07(+0.35%)
Apr 08, 2020 19.01 19.18 18.84 18.88 1,097,315 -0.22(-1.14%)
Apr 07, 2020 18.51 19.10 18.51 19.09 748,673 -0.11(-0.59%)
Apr 06, 2020 19.50 19.58 19.19 19.21 637,644 -1.09(-5.37%)
Apr 03, 2020 19.93 20.40 19.86 20.30 1,094,924 +0.40(+2.00%)
Apr 02, 2020 20.20 20.26 19.82 19.90 890,909 -0.69(-3.36%)
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.