Skip to main content

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

13.43 +0.02 (+0.15%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.938 8.938 8.938 8.938 215 +0.01(+0.10%)
Jan 29, 2004 8.929 8.929 8.929 8.929 0 +0.00(+0.00%)
Jan 28, 2004 8.725 8.929 8.725 8.929 7,118 +0.14(+1.58%)
Jan 27, 2004 8.790 8.790 8.743 8.790 3,990 +0.00(+0.00%)
Jan 26, 2004 8.734 8.790 8.725 8.790 4,745 +0.07(+0.85%)
Jan 23, 2004 8.790 8.790 8.715 8.715 1,186 -0.02(-0.21%)
Jan 22, 2004 8.734 8.734 8.734 8.734 2,696 +0.00(+0.00%)
Jan 21, 2004 8.780 8.780 8.734 8.734 1,402 -0.05(-0.53%)
Jan 20, 2004 8.780 8.780 8.688 8.780 6,363 +0.06(+0.64%)
Jan 16, 2004 8.725 8.725 8.725 8.725 215 -0.02(-0.21%)
Jan 15, 2004 8.743 8.743 8.743 8.743 107 +0.00(+0.00%)
Jan 14, 2004 8.641 8.743 8.641 8.743 970 +0.11(+1.29%)
Jan 13, 2004 8.651 8.743 8.632 8.632 11,324 -0.02(-0.21%)
Jan 12, 2004 8.669 8.743 8.641 8.651 5,716 -0.02(-0.21%)
Jan 09, 2004 8.669 8.669 8.669 8.669 107 -0.07(-0.85%)
Jan 08, 2004 8.743 8.743 8.743 8.743 0 +0.00(+0.00%)
Jan 07, 2004 8.743 8.743 8.743 8.743 0 +0.14(+1.62%)
Jan 06, 2004 8.743 8.743 8.604 8.604 7,226 -0.13(-1.49%)
Jan 05, 2004 8.706 8.762 8.706 8.734 7,873 +0.06(+0.75%)
Jan 02, 2004 8.632 8.669 8.632 8.669 2,480 +0.01(+0.11%)
Dec 31, 2003 8.669 8.669 8.623 8.660 2,264 +0.05(+0.54%)
Dec 30, 2003 8.613 8.613 8.613 8.613 1,833 +0.00(+0.00%)
Dec 29, 2003 8.651 8.660 8.613 8.613 3,019 -0.05(-0.54%)
Dec 26, 2003 8.623 8.660 8.623 8.660 98,255 +0.03(+0.32%)
Dec 24, 2003 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
Dec 23, 2003 8.632 8.669 8.632 8.632 6,686 -0.02(-0.21%)
Dec 22, 2003 8.651 8.651 8.651 8.651 3,127 +0.02(+0.21%)
Dec 19, 2003 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
Dec 18, 2003 8.632 8.632 8.632 8.632 647 +0.01(+0.11%)
Dec 17, 2003 8.623 8.623 8.623 8.623 3,019 -0.01(-0.11%)
Dec 16, 2003 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
Dec 15, 2003 8.632 8.632 8.632 8.632 862 +0.00(+0.00%)
Dec 12, 2003 8.632 8.632 8.632 8.632 539 +0.01(+0.11%)
Dec 11, 2003 8.660 8.669 8.623 8.623 2,804 -0.04(-0.43%)
Dec 10, 2003 8.632 8.660 8.632 8.660 1,941 +0.03(+0.32%)
Dec 09, 2003 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
Dec 08, 2003 8.623 8.660 8.623 8.632 1,617 +0.00(+0.00%)
Dec 05, 2003 8.660 8.660 8.632 8.632 3,667 -0.04(-0.43%)
Dec 04, 2003 8.669 8.669 8.669 8.669 0 +0.01(+0.11%)
Dec 03, 2003 8.632 8.660 8.632 8.660 2,696 +0.04(+0.43%)
Dec 02, 2003 8.697 8.697 8.623 8.623 8,628 -0.02(-0.21%)
Dec 01, 2003 8.632 8.706 8.632 8.641 3,667 +0.01(+0.11%)
Nov 28, 2003 8.632 8.632 8.632 8.632 1,833 +0.04(+0.43%)
Nov 26, 2003 8.623 8.595 8.586 8.595 11,756 -0.03(-0.32%)
Nov 25, 2003 8.623 8.623 8.623 8.623 10,569 +0.05(+0.54%)
Nov 24, 2003 8.576 8.576 8.576 8.576 0 +0.00(+0.00%)
Nov 21, 2003 8.595 8.595 8.576 8.576 2,264 -0.14(-1.60%)
Nov 20, 2003 8.715 8.715 8.715 8.715 0 -0.04(-0.42%)
Nov 19, 2003 8.753 8.753 8.753 8.753 0 +0.00(+0.00%)
Nov 18, 2003 8.743 8.762 8.743 8.753 970 +0.15(+1.72%)
Nov 17, 2003 8.678 8.678 8.604 8.604 2,696 -0.15(-1.69%)
Nov 14, 2003 8.780 8.780 8.641 8.753 6,579 +0.18(+2.05%)
Nov 13, 2003 8.753 8.753 8.576 8.576 1,617 -0.13(-1.49%)
Nov 12, 2003 8.706 8.706 8.706 8.706 0 +0.12(+1.40%)
Nov 11, 2003 8.586 8.586 8.586 8.586 0 +0.00(+0.00%)
Nov 10, 2003 8.586 8.586 8.586 8.586 0 -0.18(-2.01%)
Nov 07, 2003 8.808 8.882 8.762 8.762 2,696 -0.11(-1.25%)
Nov 06, 2003 8.808 8.892 8.808 8.873 4,745 -0.02(-0.21%)
Nov 05, 2003 8.753 8.892 8.771 8.892 2,049 +0.14(+1.59%)
Nov 04, 2003 8.753 8.753 8.753 8.753 431 -0.06(-0.63%)
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.