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 )

13.87 +0.15 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2002 8.300 8.300 8.300 8.300 213 -0.09(-1.12%)
Nov 27, 2002 8.432 8.432 8.394 8.394 1,492 +0.23(+2.87%)
Nov 26, 2002 8.347 8.347 8.160 8.160 4,264 -0.14(-1.69%)
Nov 25, 2002 8.066 8.300 8.066 8.300 5,437 +0.23(+2.91%)
Nov 22, 2002 8.160 8.160 8.066 8.066 5,544 -0.14(-1.71%)
Nov 21, 2002 8.488 8.488 8.207 8.207 1,279 +0.01(+0.11%)
Nov 20, 2002 8.394 8.394 8.197 8.197 4,264 -0.20(-2.35%)
Nov 19, 2002 8.394 8.394 8.394 8.394 0 +0.00(+0.00%)
Nov 18, 2002 8.441 8.441 8.263 8.394 1,812 -0.05(-0.56%)
Nov 15, 2002 8.441 8.441 8.441 8.441 4,264 +0.00(+0.00%)
Nov 14, 2002 8.441 8.441 8.441 8.441 852 +0.09(+1.12%)
Nov 13, 2002 8.347 8.347 8.347 8.347 2,345 +0.10(+1.25%)
Nov 12, 2002 8.300 8.300 8.244 8.244 959 -0.01(-0.11%)
Nov 11, 2002 8.441 8.441 8.254 8.254 2,452 -0.19(-2.22%)
Nov 08, 2002 8.432 8.441 8.432 8.441 4,264 +0.14(+1.69%)
Nov 07, 2002 8.300 8.300 8.300 8.300 1,492 -0.19(-2.21%)
Nov 06, 2002 8.347 8.488 8.347 8.488 12,048 +0.22(+2.61%)
Nov 05, 2002 8.254 8.338 8.244 8.272 1,919 +0.02(+0.23%)
Nov 04, 2002 8.347 8.347 8.244 8.254 6,930 -0.05(-0.57%)
Nov 01, 2002 8.300 8.300 8.300 8.300 426 +0.00(+0.00%)
Oct 31, 2002 8.300 8.300 8.300 8.300 852 +0.01(+0.11%)
Oct 30, 2002 8.160 8.319 8.160 8.291 12,581 +0.18(+2.20%)
Oct 29, 2002 8.300 8.300 8.113 8.113 25,055 -0.05(-0.57%)
Oct 28, 2002 8.160 8.169 8.160 8.160 4,584 +0.05(+0.58%)
Oct 25, 2002 8.160 8.160 7.991 8.113 10,128 -0.06(-0.69%)
Oct 24, 2002 8.169 8.169 8.169 8.169 1,812 +0.00(+0.00%)
Oct 23, 2002 8.169 8.169 8.169 8.169 2,132 -0.04(-0.46%)
Oct 22, 2002 8.207 8.207 8.207 8.207 1,492 -0.05(-0.57%)
Oct 21, 2002 8.150 8.347 8.150 8.254 16,526 -0.05(-0.57%)
Oct 18, 2002 8.254 8.300 8.160 8.300 9,169 +0.09(+1.14%)
Oct 17, 2002 8.216 8.347 8.207 8.207 319,863 +0.05(+0.57%)
Oct 16, 2002 8.300 8.310 8.160 8.160 5,011 -0.14(-1.69%)
Oct 15, 2002 8.300 8.385 8.300 8.300 63,972 +0.06(+0.68%)
Oct 14, 2002 8.160 8.244 8.160 8.244 6,290 +0.04(+0.46%)
Oct 11, 2002 8.272 8.272 8.207 8.207 5,544 +0.00(+0.00%)
Oct 10, 2002 8.207 8.216 8.207 8.207 7,036 +0.01(+0.11%)
Oct 09, 2002 8.197 8.197 8.197 8.197 426 +0.04(+0.46%)
Oct 08, 2002 8.254 8.254 8.160 8.160 6,823 -0.01(-0.11%)
Oct 07, 2002 8.160 8.244 8.160 8.169 10,662 -0.08(-0.91%)
Oct 04, 2002 8.244 8.244 8.244 8.244 319 +0.00(+0.00%)
Oct 03, 2002 8.207 8.244 8.207 8.244 4,478 -0.14(-1.68%)
Oct 02, 2002 8.385 8.385 8.385 8.385 319 +0.13(+1.59%)
Oct 01, 2002 8.254 8.254 8.254 8.254 3,198 -0.08(-1.01%)
Sep 30, 2002 8.347 8.347 8.160 8.338 1,919 +0.18(+2.18%)
Sep 27, 2002 8.160 8.254 8.160 8.160 3,944 +0.01(+0.12%)
Sep 26, 2002 8.254 8.254 8.150 8.150 6,290 -0.07(-0.80%)
Sep 25, 2002 8.385 8.385 8.216 8.216 1,492 +0.10(+1.27%)
Sep 24, 2002 8.244 8.244 8.113 8.113 2,772 -0.05(-0.57%)
Sep 23, 2002 8.394 8.394 8.160 8.160 2,985 -0.23(-2.79%)
Sep 20, 2002 8.347 8.394 8.347 8.394 1,599 +0.31(+3.83%)
Sep 19, 2002 8.122 8.122 8.085 8.085 2,345 -0.04(-0.46%)
Sep 18, 2002 8.347 8.347 8.122 8.122 4,371 -0.23(-2.70%)
Sep 17, 2002 8.347 8.347 8.347 8.347 2,985 +0.00(+0.00%)
Sep 16, 2002 8.347 8.347 8.347 8.347 852 +0.05(+0.56%)
Sep 13, 2002 8.291 8.300 8.291 8.300 746 +0.04(+0.45%)
Sep 12, 2002 8.394 8.394 8.263 8.263 2,132 -0.13(-1.56%)
Sep 11, 2002 8.394 8.394 8.394 8.394 1,599 +0.00(+0.00%)
Sep 10, 2002 8.169 8.394 8.169 8.394 170,593 +0.05(+0.56%)
Sep 09, 2002 8.347 8.347 8.160 8.347 1,066 +0.09(+1.14%)
Sep 06, 2002 8.263 8.263 8.254 8.254 2,985 -0.09(-1.12%)
Sep 05, 2002 8.207 8.347 8.160 8.347 3,092 +0.00(+0.00%)
Sep 04, 2002 8.207 8.347 8.207 8.347 746 -0.05(-0.56%)
Sep 03, 2002 8.394 8.394 8.385 8.394 223,904 +0.00(+0.00%)
Aug 30, 2002 8.394 8.394 8.394 8.394 2,878 +0.14(+1.70%)
Aug 29, 2002 8.066 8.254 8.066 8.254 6,184 -0.09(-1.12%)
Aug 28, 2002 8.160 8.347 8.066 8.347 6,184 -0.05(-0.56%)
Aug 27, 2002 8.300 8.394 8.300 8.394 4,051 +0.09(+1.13%)
Aug 26, 2002 8.338 8.394 8.216 8.300 2,665 +0.18(+2.19%)
Aug 23, 2002 8.394 8.394 8.113 8.122 639 -0.27(-3.24%)
Aug 22, 2002 8.394 8.394 8.394 8.394 213 +0.00(+0.00%)
Aug 21, 2002 8.394 8.394 8.394 8.394 213 +0.00(+0.00%)
Aug 20, 2002 8.207 8.394 8.207 8.394 2,345 +0.00(+0.00%)
Aug 16, 2002 8.113 8.394 8.113 8.394 1,172 +0.19(+2.29%)
Aug 15, 2002 8.347 8.347 8.207 8.207 1,172 -0.14(-1.69%)
Aug 14, 2002 8.338 8.347 8.338 8.347 1,705 +0.00(+0.00%)
Aug 13, 2002 8.347 8.347 8.347 8.347 1,066 +0.05(+0.56%)
Aug 12, 2002 8.160 8.300 8.160 8.300 3,198 +0.05(+0.57%)
Aug 07, 2002 8.254 8.254 8.254 8.254 213 +0.05(+0.57%)
Aug 06, 2002 8.207 8.347 8.207 8.207 8,956 -0.09(-1.13%)
Aug 05, 2002 8.300 8.300 8.300 8.300 1,386 +0.00(+0.00%)
Aug 02, 2002 8.338 8.338 8.300 8.300 426 +0.09(+1.14%)
Aug 01, 2002 8.207 8.207 8.207 8.207 0 +0.00(+0.00%)
Jul 31, 2002 8.141 8.394 7.935 8.207 14,500 +0.23(+2.94%)
Jul 30, 2002 7.972 8.254 7.972 7.972 4,797 -0.37(-4.39%)
Jul 29, 2002 8.160 8.338 8.160 8.338 11,515 +0.19(+2.30%)
Jul 26, 2002 8.197 8.197 8.150 8.150 1,066 +0.05(+0.58%)
Jul 25, 2002 8.103 8.103 8.103 8.103 7,676 +0.08(+1.05%)
Jul 24, 2002 7.972 8.019 7.935 8.019 8,423 +0.32(+4.14%)
Jul 23, 2002 7.972 8.197 7.700 7.700 15,460 -0.31(-3.86%)
Jul 22, 2002 8.000 8.010 7.991 8.010 3,518 -0.06(-0.70%)
Jul 19, 2002 8.038 8.066 8.038 8.066 1,705 -0.09(-1.15%)
Jul 17, 2002 8.160 8.160 8.160 8.160 533 -0.14(-1.69%)
Jul 12, 2002 8.329 8.338 8.300 8.300 3,198 +0.12(+1.49%)
Jul 11, 2002 8.244 8.244 8.169 8.178 2,239 -0.07(-0.80%)
Jul 10, 2002 8.066 8.244 8.066 8.244 8,956 +0.18(+2.21%)
Jul 09, 2002 8.066 8.066 8.066 8.066 2,665 -0.14(-1.71%)
Jul 08, 2002 8.207 8.207 8.207 8.207 746 +0.13(+1.63%)
Jul 05, 2002 8.066 8.160 8.066 8.075 1,705 +0.02(+0.23%)
Jul 04, 2002 8.150 8.150 8.057 8.057 3,944 +0.00(+0.00%)
Jul 03, 2002 8.150 8.150 8.057 8.057 394,497 -0.09(-1.15%)
Jul 02, 2002 8.057 8.150 8.057 8.150 543,767 -0.01(-0.11%)
Jul 01, 2002 8.197 8.197 8.113 8.160 852 +0.10(+1.28%)
Jun 28, 2002 8.047 8.150 8.047 8.057 3,838 +0.03(+0.35%)
Jun 27, 2002 8.019 8.197 8.019 8.028 10,448 +0.05(+0.59%)
Jun 26, 2002 8.132 8.132 7.982 7.982 959 -0.15(-1.85%)
Jun 25, 2002 8.254 8.300 8.132 8.132 2,132 -0.25(-3.02%)
Jun 21, 2002 8.385 8.385 8.385 8.385 1,599 +0.00(+0.00%)
Jun 20, 2002 8.385 8.385 8.385 8.385 1,066 +0.00(+0.00%)
Jun 19, 2002 8.385 8.385 8.385 8.385 2,985 +0.03(+0.34%)
Jun 18, 2002 8.357 8.357 8.357 8.357 7,463 +0.02(+0.22%)
Jun 17, 2002 8.319 8.338 8.310 8.338 2,132 +0.08(+0.91%)
Jun 14, 2002 8.338 8.338 8.263 8.263 3,092 +0.09(+1.15%)
Jun 12, 2002 8.169 8.169 8.169 8.169 106 -0.18(-2.13%)
Jun 11, 2002 8.347 8.347 8.347 8.347 213 +0.00(+0.00%)
Jun 10, 2002 8.441 8.441 8.207 8.347 6,610 -0.06(-0.67%)
Jun 07, 2002 8.413 8.413 8.338 8.404 4,158 -0.04(-0.44%)
Jun 06, 2002 8.441 8.441 8.441 8.441 426 +0.11(+1.35%)
Jun 05, 2002 8.329 8.329 8.329 8.329 426 -0.01(-0.11%)
May 31, 2002 8.488 8.488 8.338 8.338 3,625 +0.00(+0.00%)
May 28, 2002 8.347 8.526 8.338 8.338 10,235 +0.02(+0.23%)
May 27, 2002 8.254 8.338 8.207 8.319 1,812 +0.00(+0.00%)
May 24, 2002 8.254 8.338 8.207 8.319 1,812 +0.07(+0.80%)
May 23, 2002 8.526 8.526 8.254 8.254 3,731 -0.27(-3.19%)
May 22, 2002 8.535 8.535 8.488 8.526 1,705 -0.01(-0.11%)
May 21, 2002 8.497 8.554 8.497 8.535 959 +0.01(+0.11%)
May 20, 2002 8.441 8.526 8.441 8.526 3,625 +0.08(+1.00%)
May 17, 2002 8.441 8.441 8.441 8.441 426 +0.00(+0.00%)
May 16, 2002 8.441 8.441 8.441 8.441 3,518 +0.05(+0.56%)
May 15, 2002 8.535 8.544 8.394 8.394 11,408 -0.14(-1.65%)
May 14, 2002 8.554 8.554 8.535 8.535 1,705 +0.01(+0.11%)
May 13, 2002 8.450 8.544 8.450 8.526 2,452 +0.08(+0.89%)
May 10, 2002 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 09, 2002 8.713 8.713 8.450 8.450 2,665 -0.26(-3.01%)
May 08, 2002 8.535 8.713 8.535 8.713 5,970 +0.27(+3.22%)
May 07, 2002 8.526 8.526 8.441 8.441 4,691 -0.05(-0.55%)
May 06, 2002 8.460 8.488 8.441 8.488 14,287 -0.06(-0.66%)
May 03, 2002 8.544 8.544 8.544 8.544 1,279 +0.01(+0.11%)
May 02, 2002 8.676 8.676 8.469 8.535 5,331 -0.27(-3.09%)
May 01, 2002 8.769 8.807 8.769 8.807 4,158 +0.04(+0.43%)
Apr 30, 2002 8.629 8.769 8.629 8.769 2,239 +0.14(+1.63%)
Apr 29, 2002 8.713 8.713 8.535 8.629 4,371 -0.08(-0.97%)
Apr 26, 2002 8.722 8.722 8.713 8.713 5,864 +0.05(+0.54%)
Apr 25, 2002 8.666 8.666 8.666 8.666 3,092 +0.00(+0.00%)
Apr 24, 2002 8.629 8.666 8.629 8.666 639 +0.04(+0.43%)
Apr 23, 2002 8.629 8.629 8.629 8.629 319 +0.00(+0.00%)
Apr 22, 2002 8.629 8.629 8.629 8.629 0 +0.00(+0.00%)
Apr 19, 2002 8.629 8.629 8.629 8.629 0 +0.00(+0.00%)
Apr 18, 2002 8.732 8.732 8.629 8.629 4,797 -0.19(-2.13%)
Apr 17, 2002 8.816 8.929 8.816 8.816 1,812 +0.05(+0.53%)
Apr 16, 2002 8.769 8.769 8.722 8.769 5,650 -0.09(-1.06%)
Apr 15, 2002 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
Apr 12, 2002 8.769 8.863 8.722 8.863 2,665 +0.11(+1.29%)
Apr 11, 2002 8.722 8.760 8.722 8.751 639 +0.03(+0.32%)
Apr 10, 2002 8.629 8.722 8.629 8.722 6,290 +0.09(+1.09%)
Apr 09, 2002 8.582 8.629 8.582 8.629 1,172 +0.14(+1.66%)
Apr 08, 2002 8.441 8.497 8.441 8.488 2,665 -0.01(-0.11%)
Apr 05, 2002 8.497 8.497 8.497 8.497 213 +0.01(+0.11%)
Apr 04, 2002 8.722 8.722 8.488 8.488 13,221 -0.09(-1.09%)
Apr 03, 2002 8.760 8.760 8.488 8.582 1,386 +0.13(+1.55%)
Apr 02, 2002 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Apr 01, 2002 8.450 8.450 8.450 8.450 533 -0.10(-1.21%)
Mar 29, 2002 8.535 8.760 8.488 8.554 4,584 +0.00(+0.00%)
Mar 28, 2002 8.535 8.760 8.488 8.554 4,584 -0.22(-2.46%)
Mar 27, 2002 8.582 8.769 8.497 8.769 5,224 +0.28(+3.31%)
Mar 26, 2002 8.535 8.760 8.450 8.488 9,702 -0.14(-1.63%)
Mar 25, 2002 8.497 8.629 8.497 8.629 2,452 +0.13(+1.55%)
Mar 22, 2002 8.507 8.507 8.441 8.497 10,128 +0.00(+0.00%)
Mar 21, 2002 8.544 8.544 8.497 8.497 7,036 -0.10(-1.20%)
Mar 20, 2002 8.601 8.601 8.601 8.601 2,558 +0.00(+0.00%)
Mar 19, 2002 8.469 8.601 8.469 8.601 2,772 +0.01(+0.11%)
Mar 18, 2002 8.610 8.610 8.488 8.591 4,264 +0.06(+0.66%)
Mar 15, 2002 8.441 8.619 8.432 8.535 5,650 -0.08(-0.87%)
Mar 14, 2002 8.441 8.666 8.441 8.610 9,062 -0.07(-0.76%)
Mar 13, 2002 8.441 8.676 8.441 8.676 6,610 +0.06(+0.65%)
Mar 12, 2002 8.441 8.629 8.441 8.619 5,437 -0.01(-0.11%)
Mar 11, 2002 8.629 8.760 8.629 8.629 6,930 +0.00(+0.00%)
Mar 08, 2002 8.582 8.666 8.582 8.629 1,919 +0.19(+2.22%)
Mar 07, 2002 8.535 8.629 8.441 8.441 5,544 -0.01(-0.11%)
Mar 06, 2002 8.535 8.629 8.450 8.450 4,904 -0.04(-0.44%)
Mar 05, 2002 8.713 8.713 8.460 8.488 383,835 -0.19(-2.16%)
Mar 04, 2002 8.638 8.713 8.535 8.676 10,128 -0.05(-0.54%)
Mar 01, 2002 8.722 8.722 8.685 8.722 3,198 +0.00(+0.00%)
Feb 28, 2002 8.582 8.760 8.488 8.722 22,177 +0.23(+2.65%)
Feb 27, 2002 8.629 8.629 8.497 8.497 3,198 +0.01(+0.11%)
Feb 26, 2002 8.629 8.666 8.488 8.488 3,518 -0.19(-2.16%)
Feb 25, 2002 8.676 8.676 8.676 8.676 2,452 +0.00(+0.00%)
Feb 22, 2002 8.741 8.760 8.676 8.676 3,625 +0.12(+1.43%)
Feb 21, 2002 8.769 8.769 8.554 8.554 3,305 -0.22(-2.46%)
Feb 20, 2002 8.910 8.910 8.629 8.769 21,324 -0.13(-1.48%)
Feb 19, 2002 8.769 8.901 8.769 8.901 6,290 +0.27(+3.15%)
Feb 18, 2002 8.629 8.629 8.582 8.629 4,691 +0.00(+0.00%)
Feb 15, 2002 8.629 8.629 8.582 8.629 4,691 +0.08(+0.99%)
Feb 14, 2002 8.676 8.722 8.544 8.544 7,036 -0.18(-2.04%)
Feb 13, 2002 8.722 8.722 8.722 8.722 106 +0.00(+0.00%)
Feb 12, 2002 8.722 8.722 8.722 8.722 2,132 -0.09(-1.06%)
Feb 11, 2002 8.816 8.816 8.816 8.816 533 +0.00(+0.00%)
Feb 08, 2002 8.816 8.816 8.816 8.816 2,132 -0.01(-0.11%)
Feb 07, 2002 8.901 8.901 8.826 8.826 2,345 -0.08(-0.84%)
Feb 06, 2002 8.910 8.910 8.816 8.901 1,919 -0.01(-0.11%)
Feb 05, 2002 8.910 8.910 8.910 8.910 2,558 +0.00(+0.00%)
Feb 04, 2002 8.816 8.948 8.779 8.910 2,239 +0.09(+1.06%)
Feb 01, 2002 8.816 8.816 8.816 8.816 533 +0.09(+1.08%)
Jan 31, 2002 8.722 8.722 8.722 8.722 5,970 +0.01(+0.11%)
Jan 30, 2002 8.666 8.713 8.629 8.713 11,301 +0.12(+1.42%)
Jan 29, 2002 8.685 8.685 8.591 8.591 12,154 -0.13(-1.51%)
Jan 28, 2002 8.722 8.722 8.722 8.722 3,092 +0.00(+0.00%)
Jan 25, 2002 8.722 8.722 8.722 8.722 1,066 +0.00(+0.00%)
Jan 24, 2002 8.722 8.722 8.713 8.722 6,184 +0.01(+0.11%)
Jan 23, 2002 8.713 8.713 8.713 8.713 1,492 +0.01(+0.11%)
Jan 22, 2002 8.713 8.713 8.704 8.704 5,331 +0.01(+0.11%)
Jan 21, 2002 8.722 8.722 8.685 8.694 4,797 +0.00(+0.00%)
Jan 18, 2002 8.722 8.722 8.685 8.694 4,797 -0.03(-0.32%)
Jan 17, 2002 8.722 8.722 8.722 8.722 2,558 +0.01(+0.11%)
Jan 16, 2002 8.713 8.722 8.657 8.713 29,747 +0.00(+0.00%)
Jan 15, 2002 8.676 8.713 8.647 8.713 3,625 +0.17(+1.98%)
Jan 14, 2002 8.713 8.713 8.544 8.544 5,437 -0.17(-1.94%)
Jan 11, 2002 8.544 8.713 8.544 8.713 2,132 +0.08(+0.98%)
Jan 10, 2002 8.713 8.713 8.629 8.629 3,198 -0.04(-0.43%)
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.