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 (%)
May 31, 2005 8.957 8.957 8.957 8.957 213 -0.09(-1.04%)
May 27, 2005 8.976 9.051 8.976 9.051 8,316 +0.18(+2.01%)
May 26, 2005 8.966 8.966 8.873 8.873 5,011 -0.12(-1.36%)
May 25, 2005 8.994 8.994 8.957 8.994 9,809 +0.03(+0.31%)
May 24, 2005 8.966 8.966 8.966 8.966 1,066 +0.01(+0.10%)
May 23, 2005 8.985 8.985 8.957 8.957 2,452 +0.00(+0.00%)
May 20, 2005 8.957 8.957 8.957 8.957 0 +0.00(+0.00%)
May 19, 2005 8.957 8.957 8.957 8.957 0 +0.00(+0.00%)
May 18, 2005 8.976 8.976 8.910 8.957 2,239 +0.00(+0.00%)
May 17, 2005 8.957 8.957 8.957 8.957 2,665 +0.00(+0.00%)
May 16, 2005 8.957 8.957 8.957 8.957 0 +0.00(+0.00%)
May 13, 2005 8.957 8.957 8.957 8.957 5,011 +0.00(+0.00%)
May 12, 2005 8.957 8.957 8.957 8.957 106 -0.01(-0.10%)
May 11, 2005 8.929 8.966 8.929 8.966 2,345 +0.01(+0.10%)
May 10, 2005 8.957 8.957 8.957 8.957 1,386 -0.02(-0.21%)
May 09, 2005 8.957 8.976 8.948 8.976 2,345 +0.01(+0.10%)
May 06, 2005 8.966 8.966 8.966 8.966 106 +0.06(+0.63%)
May 05, 2005 8.976 8.976 8.910 8.910 4,264 +0.00(+0.00%)
May 04, 2005 8.910 8.919 8.910 8.910 10,555 +0.00(+0.00%)
May 03, 2005 8.910 8.910 8.910 8.910 3,518 -0.01(-0.11%)
May 02, 2005 8.957 8.957 8.919 8.919 1,812 -0.05(-0.52%)
Apr 29, 2005 8.966 8.966 8.966 8.966 213 +0.06(+0.63%)
Apr 28, 2005 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Apr 27, 2005 8.910 8.910 8.910 8.910 3,198 -0.05(-0.52%)
Apr 26, 2005 8.910 8.957 8.910 8.957 1,386 +0.05(+0.53%)
Apr 25, 2005 8.976 8.976 8.910 8.910 852 +0.00(+0.00%)
Apr 22, 2005 8.910 8.910 8.910 8.910 2,132 -0.06(-0.63%)
Apr 21, 2005 8.910 8.966 8.910 8.966 2,772 +0.06(+0.63%)
Apr 20, 2005 8.910 8.910 8.910 8.910 213 +0.00(+0.00%)
Apr 19, 2005 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Apr 18, 2005 8.938 8.938 8.910 8.910 1,812 +0.00(+0.00%)
Apr 15, 2005 8.910 8.916 8.910 8.910 5,757 +0.00(+0.00%)
Apr 14, 2005 8.910 8.938 8.910 8.910 15,140 +0.00(+0.00%)
Apr 13, 2005 8.910 8.910 8.910 8.910 6,397 +0.00(+0.00%)
Apr 12, 2005 8.910 8.910 8.910 8.910 4,584 -0.07(-0.73%)
Apr 11, 2005 8.910 8.976 8.910 8.976 1,492 +0.07(+0.74%)
Apr 08, 2005 8.910 8.910 8.910 8.910 2,132 +0.00(+0.00%)
Apr 07, 2005 8.910 8.910 8.910 8.910 106 +0.00(+0.00%)
Apr 06, 2005 8.994 8.994 8.910 8.910 3,198 +0.00(+0.00%)
Apr 05, 2005 8.994 8.994 8.910 8.910 5,757 +0.00(+0.00%)
Apr 04, 2005 8.957 8.957 8.910 8.910 1,599 +0.00(+0.00%)
Apr 01, 2005 8.985 8.985 8.910 8.910 6,397 -0.06(-0.63%)
Mar 31, 2005 8.966 8.966 8.966 8.966 1,066 +0.00(+0.00%)
Mar 30, 2005 8.910 8.966 8.910 8.966 3,625 +0.06(+0.63%)
Mar 29, 2005 8.910 8.910 8.910 8.910 3,411 +0.00(+0.00%)
Mar 28, 2005 8.910 8.985 8.910 8.910 4,264 -0.05(-0.52%)
Mar 24, 2005 8.957 8.957 8.957 8.957 852 +0.03(+0.32%)
Mar 23, 2005 8.929 8.929 8.929 8.929 0 +0.00(+0.00%)
Mar 22, 2005 8.929 8.929 8.910 8.929 7,036 +0.02(+0.21%)
Mar 21, 2005 8.910 8.910 8.910 8.910 3,518 +0.00(+0.00%)
Mar 18, 2005 8.929 8.966 8.910 8.910 6,290 -0.08(-0.84%)
Mar 17, 2005 8.910 8.985 8.910 8.985 3,731 +0.08(+0.84%)
Mar 16, 2005 8.910 8.910 8.910 8.910 106 +0.00(+0.00%)
Mar 15, 2005 8.910 8.910 8.910 8.910 319 +0.00(+0.00%)
Mar 14, 2005 8.919 8.919 8.910 8.910 4,264 -0.06(-0.63%)
Mar 11, 2005 8.957 8.966 8.957 8.966 5,331 +0.00(+0.00%)
Mar 10, 2005 8.966 8.966 8.966 8.966 533 +0.03(+0.31%)
Mar 09, 2005 8.938 8.938 8.938 8.938 0 +0.00(+0.00%)
Mar 08, 2005 8.938 8.938 8.938 8.938 639 -0.02(-0.21%)
Mar 07, 2005 8.938 8.957 8.938 8.957 3,411 -0.03(-0.31%)
Mar 04, 2005 8.910 8.985 8.910 8.985 10,555 +0.05(+0.52%)
Mar 03, 2005 8.938 8.938 8.938 8.938 0 +0.00(+0.00%)
Mar 02, 2005 8.938 8.938 8.938 8.938 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.