Skip to main content

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

13.46 +0.04 (+0.34%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.85 17.85 17.77 17.83 375,080 -0.01(-0.08%)
Aug 30, 2017 17.89 17.89 17.83 17.84 235,291 -0.02(-0.13%)
Aug 29, 2017 18.02 18.02 17.86 17.87 155,315 +0.03(+0.16%)
Aug 28, 2017 17.78 17.87 17.78 17.84 160,688 +0.06(+0.37%)
Aug 25, 2017 17.76 17.80 17.72 17.77 202,993 -0.11(-0.62%)
Aug 24, 2017 17.84 17.92 17.83 17.89 163,407 -0.06(-0.31%)
Aug 23, 2017 18.06 18.06 17.92 17.94 303,324 -0.09(-0.51%)
Aug 22, 2017 18.09 18.09 18.00 18.03 174,057 -0.19(-1.02%)
Aug 21, 2017 18.23 18.28 18.19 18.22 14,513 -0.07(-0.41%)
Aug 18, 2017 18.39 18.44 18.22 18.29 380,190 -0.16(-0.85%)
Aug 17, 2017 18.26 18.46 18.23 18.45 468,039 +0.23(+1.27%)
Aug 16, 2017 18.26 18.27 18.21 18.22 116,447 -0.19(-1.03%)
Aug 15, 2017 18.43 18.46 18.40 18.41 68,789 +0.00(+0.02%)
Aug 14, 2017 18.39 18.43 18.33 18.40 95,803 -0.19(-1.05%)
Aug 11, 2017 18.64 18.70 18.54 18.60 216,105 -0.07(-0.40%)
Aug 10, 2017 18.39 18.67 18.38 18.67 357,308 +0.45(+2.49%)
Aug 09, 2017 18.27 18.31 18.21 18.22 142,986 +0.16(+0.87%)
Aug 08, 2017 18.01 18.09 17.93 18.06 110,119 +0.00(+0.00%)
Aug 07, 2017 18.13 18.13 18.05 18.06 29,872 -0.13(-0.71%)
Aug 04, 2017 18.21 18.27 18.18 18.19 85,950 -0.06(-0.36%)
Aug 03, 2017 18.27 18.35 18.26 18.26 155,410 +0.08(+0.46%)
Aug 02, 2017 18.16 18.27 18.16 18.17 61,146 -0.01(-0.08%)
Aug 01, 2017 18.20 18.20 18.16 18.19 48,400 -0.08(-0.43%)
Jul 31, 2017 18.23 18.30 18.23 18.27 69,343 +0.00(+0.00%)
Jul 28, 2017 18.34 18.37 18.27 18.27 105,878 +0.00(+0.00%)
Jul 27, 2017 18.12 18.39 18.11 18.27 161,561 +0.10(+0.56%)
Jul 26, 2017 18.29 18.30 18.14 18.16 106,798 -0.14(-0.78%)
Jul 25, 2017 18.24 18.32 18.24 18.31 126,122 +0.04(+0.23%)
Jul 24, 2017 18.24 18.31 18.24 18.27 46,115 -0.06(-0.30%)
Jul 21, 2017 18.29 18.37 18.29 18.32 83,098 +0.01(+0.05%)
Jul 20, 2017 18.28 18.34 18.27 18.31 81,839 +0.02(+0.10%)
Jul 19, 2017 18.26 18.33 18.26 18.29 57,168 -0.15(-0.80%)
Jul 18, 2017 18.52 18.55 18.42 18.44 116,419 -0.06(-0.35%)
Jul 17, 2017 18.48 18.52 18.47 18.51 143,540 +0.09(+0.50%)
Jul 14, 2017 18.54 18.54 18.40 18.41 65,100 -0.23(-1.24%)
Jul 13, 2017 18.69 18.71 18.65 18.65 22,247 -0.09(-0.49%)
Jul 12, 2017 18.82 18.84 18.70 18.74 207,842 -0.38(-1.99%)
Jul 11, 2017 19.18 19.22 19.09 19.12 55,250 -0.16(-0.82%)
Jul 10, 2017 19.38 19.38 19.26 19.28 96,345 -0.18(-0.91%)
Jul 07, 2017 19.45 19.53 19.42 19.45 130,377 -0.05(-0.24%)
Jul 06, 2017 19.38 19.51 19.38 19.50 78,256 +0.24(+1.25%)
Jul 05, 2017 19.31 19.42 19.26 19.26 123,536 +0.02(+0.10%)
Jul 03, 2017 19.23 19.26 19.16 19.24 34,565 -0.08(-0.43%)
Jun 30, 2017 19.29 19.34 19.25 19.32 77,235 -0.09(-0.48%)
Jun 29, 2017 19.26 19.53 19.26 19.42 107,436 +0.24(+1.23%)
Jun 28, 2017 19.25 19.31 19.16 19.18 112,160 -0.14(-0.74%)
Jun 27, 2017 19.25 19.32 19.17 19.32 89,218 +0.22(+1.14%)
Jun 26, 2017 19.12 19.16 19.06 19.10 112,111 -0.17(-0.89%)
Jun 23, 2017 19.33 19.33 19.26 19.28 31,355 -0.11(-0.57%)
Jun 22, 2017 19.42 19.42 19.32 19.39 56,792 -0.10(-0.52%)
Jun 21, 2017 19.45 19.51 19.40 19.49 89,102 -0.04(-0.19%)
Jun 20, 2017 19.37 19.54 19.37 19.53 109,466 +0.21(+1.10%)
Jun 19, 2017 19.42 19.42 19.29 19.31 80,560 -0.19(-0.95%)
Jun 16, 2017 19.50 19.58 19.49 19.50 78,037 -0.05(-0.24%)
Jun 15, 2017 19.60 19.66 19.54 19.54 151,439 +0.21(+1.10%)
Jun 14, 2017 19.23 19.40 19.18 19.33 88,147 -0.02(-0.10%)
Jun 13, 2017 19.35 19.40 19.32 19.35 102,484 -0.08(-0.43%)
Jun 12, 2017 19.46 19.53 19.42 19.43 199,590 +0.11(+0.58%)
Jun 09, 2017 19.15 19.43 19.15 19.32 165,973 +0.13(+0.70%)
Jun 08, 2017 19.21 19.24 19.17 19.19 93,330 -0.12(-0.60%)
Jun 07, 2017 19.35 19.38 19.27 19.30 40,209 +0.04(+0.19%)
Jun 06, 2017 19.34 19.34 19.25 19.27 54,105 -0.02(-0.10%)
Jun 05, 2017 19.29 19.30 19.23 19.29 31,634 +0.02(+0.10%)
Jun 02, 2017 19.28 19.32 19.26 19.27 124,816 -0.10(-0.50%)
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.