Skip to main content

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

13.43 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 16.64 16.64 16.64 0 -0.07(-0.44%)
Dec 28, 2017 16.71 16.76 16.67 16.72 201,823 -0.12(-0.72%)
Dec 27, 2017 16.86 16.88 16.82 16.84 99,570 -0.04(-0.22%)
Dec 26, 2017 16.91 16.94 16.87 16.87 180,661 +0.01(+0.06%)
Dec 22, 2017 16.96 16.96 16.86 16.87 379,784 -0.14(-0.85%)
Dec 21, 2017 17.06 17.06 16.97 17.01 162,436 -0.11(-0.62%)
Dec 20, 2017 17.05 17.12 17.05 17.12 170,347 -0.01(-0.05%)
Dec 19, 2017 17.00 17.16 17.00 17.12 113,817 +0.07(+0.44%)
Dec 18, 2017 17.12 17.12 16.99 17.05 96,121 -0.19(-1.13%)
Dec 15, 2017 17.23 17.32 17.22 17.25 263,454 -0.03(-0.19%)
Dec 14, 2017 17.24 17.28 17.17 17.28 267,484 +0.13(+0.73%)
Dec 13, 2017 17.21 17.23 17.10 17.15 240,845 -0.21(-1.20%)
Dec 12, 2017 17.40 17.43 17.33 17.36 223,625 +0.12(+0.67%)
Dec 11, 2017 17.29 17.29 17.22 17.25 45,230 -0.09(-0.53%)
Dec 08, 2017 17.33 17.40 17.31 17.34 83,804 -0.20(-1.14%)
Dec 07, 2017 17.64 17.67 17.49 17.54 162,622 -0.04(-0.24%)
Dec 06, 2017 17.63 17.66 17.55 17.58 182,511 +0.23(+1.31%)
Dec 05, 2017 17.35 17.37 17.25 17.35 98,428 +0.01(+0.08%)
Dec 04, 2017 17.17 17.35 17.17 17.34 175,120 -0.04(-0.21%)
Dec 01, 2017 17.34 17.39 17.29 17.38 244,403 +0.10(+0.59%)
Nov 30, 2017 17.16 17.28 17.16 17.27 214,628 +0.18(+1.06%)
Nov 29, 2017 16.88 17.12 16.88 17.09 483,042 +0.27(+1.60%)
Nov 28, 2017 16.80 16.85 16.77 16.82 136,035 -0.13(-0.74%)
Nov 27, 2017 16.86 16.95 16.86 16.95 176,832 +0.24(+1.44%)
Nov 24, 2017 16.73 16.73 16.70 16.71 14,287 +0.05(+0.28%)
Nov 22, 2017 16.66 16.72 16.63 16.66 170,073 -0.04(-0.22%)
Nov 21, 2017 16.72 16.74 16.64 16.70 156,318 -0.23(-1.37%)
Nov 20, 2017 17.05 17.05 16.93 16.93 183,254 -0.09(-0.55%)
Nov 17, 2017 17.05 17.05 16.96 17.02 178,560 -0.08(-0.49%)
Nov 16, 2017 17.24 17.24 17.06 17.11 74,252 -0.36(-2.07%)
Nov 15, 2017 17.44 17.53 17.43 17.47 165,507 +0.09(+0.53%)
Nov 14, 2017 17.27 17.40 17.27 17.38 88,992 +0.11(+0.64%)
Nov 13, 2017 17.30 17.32 17.22 17.26 99,611 +0.05(+0.27%)
Nov 10, 2017 17.15 17.25 17.15 17.22 148,263 +0.06(+0.38%)
Nov 09, 2017 17.16 17.27 17.12 17.15 167,625 +0.11(+0.65%)
Nov 08, 2017 17.09 17.09 17.04 17.04 112,820 -0.09(-0.54%)
Nov 07, 2017 17.01 17.14 17.01 17.13 159,092 +0.12(+0.71%)
Nov 06, 2017 17.14 17.14 17.01 17.01 104,241 -0.19(-1.10%)
Nov 03, 2017 17.12 17.30 17.12 17.20 168,491 +0.10(+0.57%)
Nov 02, 2017 17.14 17.20 17.11 17.11 96,270 -0.04(-0.22%)
Nov 01, 2017 17.06 17.20 16.88 17.14 276,448 -0.10(-0.59%)
Oct 31, 2017 17.30 17.31 17.23 17.25 258,018 -0.15(-0.85%)
Oct 30, 2017 17.32 17.40 17.30 17.39 193,110 +0.12(+0.67%)
Oct 27, 2017 17.47 17.48 17.27 17.28 244,702 -0.26(-1.51%)
Oct 26, 2017 17.41 17.54 17.38 17.54 135,671 +0.12(+0.69%)
Oct 25, 2017 17.32 17.55 17.32 17.42 279,514 +0.05(+0.27%)
Oct 24, 2017 17.36 17.38 17.29 17.38 144,865 +0.00(+0.00%)
Oct 23, 2017 17.28 17.38 17.27 17.38 156,848 +0.13(+0.75%)
Oct 20, 2017 17.21 17.26 17.21 17.25 105,022 -0.06(-0.37%)
Oct 19, 2017 17.36 17.37 17.30 17.31 71,717 +0.16(+0.95%)
Oct 18, 2017 17.12 17.18 17.10 17.15 115,941 -0.04(-0.24%)
Oct 17, 2017 17.15 17.23 17.15 17.19 54,301 +0.08(+0.49%)
Oct 16, 2017 17.04 17.11 17.04 17.11 139,916 +0.01(+0.05%)
Oct 13, 2017 17.11 17.12 17.07 17.10 94,617 -0.15(-0.89%)
Oct 12, 2017 17.24 17.26 17.21 17.25 70,515 -0.00(-0.03%)
Oct 11, 2017 17.32 17.32 17.24 17.25 247,442 -0.06(-0.37%)
Oct 10, 2017 17.36 17.37 17.32 17.32 147,669 -0.19(-1.06%)
Oct 09, 2017 17.53 17.55 17.50 17.51 132,458 +0.02(+0.13%)
Oct 06, 2017 17.55 17.60 17.48 17.48 177,302 +0.09(+0.51%)
Oct 05, 2017 17.46 17.46 17.36 17.39 424,624 -0.13(-0.74%)
Oct 04, 2017 17.53 17.55 17.49 17.52 268,359 +0.00(+0.00%)
Oct 03, 2017 17.65 17.66 17.51 17.52 234,191 -0.27(-1.51%)
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.