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 )

13.19 -0.07 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 8.910 8.938 8.910 8.910 2,985 +0.00(+0.00%)
Nov 29, 2004 8.901 8.910 8.901 8.910 1,279 -0.10(-1.14%)
Nov 26, 2004 9.004 9.013 8.901 9.013 1,492 +0.06(+0.63%)
Nov 24, 2004 8.966 8.966 8.957 8.957 1,172 +0.07(+0.74%)
Nov 23, 2004 8.910 8.910 8.891 8.891 213 -0.10(-1.15%)
Nov 22, 2004 8.891 8.994 8.891 8.994 3,092 +0.10(+1.16%)
Nov 19, 2004 8.891 8.891 8.891 8.891 106 +0.00(+0.00%)
Nov 18, 2004 8.976 8.976 8.891 8.891 3,198 -0.02(-0.21%)
Nov 17, 2004 8.891 8.910 8.891 8.910 1,919 +0.02(+0.21%)
Nov 16, 2004 8.891 8.891 8.891 8.891 2,558 +0.00(+0.00%)
Nov 15, 2004 8.891 8.891 8.891 8.891 1,386 +0.00(+0.00%)
Nov 12, 2004 8.902 8.902 8.891 8.891 746 -0.02(-0.21%)
Nov 11, 2004 8.901 8.910 8.891 8.910 6,397 -0.03(-0.31%)
Nov 10, 2004 8.938 8.938 8.938 8.938 106 +0.05(+0.53%)
Nov 09, 2004 8.891 8.891 8.891 8.891 0 +0.00(+0.00%)
Nov 08, 2004 8.891 8.891 8.891 8.891 1,812 +0.00(+0.00%)
Nov 05, 2004 8.910 8.910 8.891 8.891 1,599 +0.00(+0.00%)
Nov 04, 2004 8.891 8.891 8.891 8.891 1,386 -0.02(-0.21%)
Nov 03, 2004 8.891 8.910 8.891 8.910 426 +0.02(+0.21%)
Nov 02, 2004 8.891 8.919 8.891 8.891 1,172 -0.02(-0.21%)
Nov 01, 2004 8.891 8.919 8.891 8.910 3,305 +0.02(+0.21%)
Oct 29, 2004 8.891 8.891 8.891 8.891 1,705 +0.00(+0.00%)
Oct 28, 2004 8.901 8.966 8.891 8.891 1,599 +0.00(+0.00%)
Oct 27, 2004 8.891 8.891 8.891 8.891 639 +0.00(+0.00%)
Oct 26, 2004 8.901 9.004 8.891 8.891 13,434 -0.01(-0.11%)
Oct 25, 2004 8.901 8.901 8.901 8.901 106 -0.01(-0.11%)
Oct 22, 2004 8.891 9.182 8.891 8.910 8,636 +0.02(+0.21%)
Oct 21, 2004 8.891 8.891 8.891 8.891 0 +0.00(+0.00%)
Oct 20, 2004 8.893 8.893 8.891 8.891 1,279 -0.10(-1.15%)
Oct 19, 2004 8.994 8.994 8.994 8.994 213 +0.08(+0.95%)
Oct 18, 2004 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Oct 15, 2004 8.910 8.910 8.910 8.910 213 -0.08(-0.94%)
Oct 14, 2004 8.985 8.994 8.891 8.994 3,411 +0.10(+1.16%)
Oct 13, 2004 8.891 8.891 8.882 8.891 10,981 +0.00(+0.00%)
Oct 12, 2004 8.882 8.891 8.873 8.891 3,838 -0.07(-0.73%)
Oct 11, 2004 8.957 8.957 8.957 8.957 213 -0.03(-0.31%)
Oct 08, 2004 8.985 8.985 8.985 8.985 0 +0.00(+0.00%)
Oct 07, 2004 8.873 8.985 8.873 8.985 746 +0.03(+0.31%)
Oct 06, 2004 8.985 8.985 8.873 8.957 2,025 +0.09(+1.06%)
Oct 05, 2004 8.873 8.873 8.863 8.863 3,305 -0.09(-1.05%)
Oct 04, 2004 8.957 8.957 8.957 8.957 746 +0.08(+0.95%)
Oct 01, 2004 8.873 8.873 8.873 8.873 12,261 -0.08(-0.84%)
Sep 30, 2004 8.863 8.948 8.863 8.948 1,279 +0.08(+0.95%)
Sep 29, 2004 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
Sep 28, 2004 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
Sep 27, 2004 9.163 9.163 8.863 8.863 1,599 -0.33(-3.57%)
Sep 24, 2004 8.966 9.191 8.873 9.191 6,397 +0.22(+2.40%)
Sep 23, 2004 8.966 8.976 8.966 8.976 533 +0.00(+0.00%)
Sep 22, 2004 8.882 9.004 8.882 8.976 1,705 +0.09(+1.06%)
Sep 21, 2004 8.882 9.004 8.873 8.882 1,812 -0.12(-1.35%)
Sep 20, 2004 8.891 9.004 8.891 9.004 2,132 +0.07(+0.73%)
Sep 17, 2004 8.863 8.938 8.863 8.938 639 +0.08(+0.85%)
Sep 16, 2004 8.863 9.051 8.863 8.863 3,731 -0.01(-0.11%)
Sep 15, 2004 8.873 8.873 8.873 8.873 1,172 -0.04(-0.42%)
Sep 14, 2004 8.873 8.910 8.873 8.910 23,883 +0.04(+0.42%)
Sep 13, 2004 8.910 8.910 8.873 8.873 4,797 +0.00(+0.00%)
Sep 10, 2004 8.873 8.873 8.873 8.873 213 -0.04(-0.42%)
Sep 09, 2004 8.910 8.910 8.910 8.910 1,919 +0.00(+0.00%)
Sep 08, 2004 8.901 8.910 8.901 8.910 3,198 +0.08(+0.85%)
Sep 07, 2004 8.835 8.835 8.835 8.835 533 +0.02(+0.21%)
Sep 03, 2004 8.816 8.816 8.816 8.816 213 -0.09(-1.05%)
Sep 02, 2004 8.910 8.910 8.910 8.910 0 +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.