Skip to main content

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

13.45 +0.04 (+0.30%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.86 19.13 18.83 19.07 834,870 +0.07(+0.39%)
Dec 28, 2018 18.99 19.09 18.88 19.00 750,517 -0.15(-0.78%)
Dec 27, 2018 19.38 19.46 19.15 19.15 848,203 +0.00(+0.00%)
Dec 26, 2018 19.40 19.57 19.12 19.15 1,237,424 -0.37(-1.90%)
Dec 24, 2018 19.36 19.52 19.24 19.52 484,602 +0.17(+0.86%)
Dec 21, 2018 19.16 19.42 19.05 19.35 1,163,626 +0.18(+0.92%)
Dec 20, 2018 19.14 19.36 19.03 19.17 3,960,897 -0.17(-0.86%)
Dec 19, 2018 18.95 19.49 18.77 19.34 2,045,628 +0.30(+1.56%)
Dec 18, 2018 19.03 19.08 18.91 19.04 1,259,381 -0.11(-0.58%)
Dec 17, 2018 18.96 19.21 18.89 19.16 2,546,895 +0.18(+0.93%)
Dec 14, 2018 18.95 18.99 18.82 18.98 1,378,167 +0.27(+1.44%)
Dec 13, 2018 18.64 18.74 18.60 18.71 994,078 -0.01(-0.05%)
Dec 12, 2018 18.66 18.73 18.54 18.72 1,032,660 -0.30(-1.56%)
Dec 11, 2018 18.90 19.16 18.89 19.02 1,603,936 -0.15(-0.78%)
Dec 10, 2018 19.10 19.40 19.06 19.16 3,416,805 +0.20(+1.03%)
Dec 07, 2018 18.63 19.00 18.52 18.97 2,690,811 +0.36(+1.95%)
Dec 06, 2018 18.90 19.03 18.60 18.61 4,909,597 +0.18(+0.96%)
Dec 04, 2018 18.03 18.48 18.02 18.43 5,776,061 +0.38(+2.11%)
Dec 03, 2018 17.98 18.13 17.94 18.05 2,675,810 -0.40(-2.17%)
Nov 30, 2018 18.48 18.55 18.43 18.45 1,142,107 +0.05(+0.25%)
Nov 29, 2018 18.38 18.49 18.29 18.40 1,805,359 +0.16(+0.87%)
Nov 28, 2018 18.56 18.71 18.23 18.24 1,645,739 -0.46(-2.44%)
Nov 27, 2018 18.89 18.91 18.69 18.70 908,528 -0.12(-0.64%)
Nov 26, 2018 18.80 18.89 18.74 18.82 953,659 -0.23(-1.22%)
Nov 23, 2018 19.05 19.06 18.95 19.05 590,581 +0.22(+1.18%)
Nov 21, 2018 18.83 18.83 18.83 0 -0.35(-1.84%)
Nov 20, 2018 19.09 19.24 18.99 19.18 1,244,734 +0.40(+2.13%)
Nov 19, 2018 18.64 18.83 18.63 18.78 1,042,278 +0.27(+1.46%)
Nov 16, 2018 18.73 18.77 18.44 18.51 858,490 -0.05(-0.25%)
Nov 15, 2018 18.90 18.91 18.46 18.56 2,403,795 -0.42(-2.20%)
Nov 14, 2018 18.93 19.16 18.86 18.98 1,443,839 -0.12(-0.63%)
Nov 13, 2018 19.15 19.21 18.91 19.10 1,322,006 -0.21(-1.11%)
Nov 12, 2018 19.11 19.37 19.10 19.31 1,021,168 +0.26(+1.37%)
Nov 09, 2018 19.00 19.19 18.98 19.05 821,585 +0.37(+1.99%)
Nov 08, 2018 18.47 18.76 18.41 18.68 805,374 +0.46(+2.55%)
Nov 07, 2018 18.34 18.45 18.20 18.22 745,868 -0.37(-2.00%)
Nov 06, 2018 18.65 18.67 18.55 18.59 474,482 +0.04(+0.20%)
Nov 05, 2018 18.61 18.64 18.51 18.55 804,067 -0.06(-0.30%)
Nov 02, 2018 18.42 18.78 18.34 18.61 2,587,413 -0.09(-0.50%)
Nov 01, 2018 19.11 19.20 18.70 18.70 1,290,030 -0.69(-3.55%)
Oct 31, 2018 19.42 19.49 19.29 19.39 1,294,244 -0.24(-1.23%)
Oct 30, 2018 19.90 19.94 19.62 19.63 1,129,219 -0.36(-1.81%)
Oct 29, 2018 19.50 20.22 19.49 19.99 1,362,709 +0.32(+1.61%)
Oct 26, 2018 19.86 19.94 19.53 19.68 1,604,329 +0.22(+1.15%)
Oct 25, 2018 19.60 19.65 19.30 19.45 787,483 -0.35(-1.78%)
Oct 24, 2018 19.30 19.83 19.28 19.81 1,094,612 +0.61(+3.20%)
Oct 23, 2018 19.45 19.55 19.10 19.19 889,943 +0.20(+1.03%)
Oct 22, 2018 18.87 19.08 18.84 19.00 943,866 -0.19(-0.97%)
Oct 19, 2018 19.08 19.24 18.96 19.18 770,048 -0.18(-0.91%)
Oct 18, 2018 19.07 19.44 19.07 19.36 1,404,117 +0.47(+2.51%)
Oct 17, 2018 18.78 18.97 18.78 18.89 1,016,607 +0.23(+1.25%)
Oct 16, 2018 18.90 18.92 18.63 18.65 870,631 -0.48(-2.53%)
Oct 15, 2018 19.10 19.16 19.00 19.14 1,210,200 +0.20(+1.08%)
Oct 12, 2018 18.94 19.18 18.90 18.93 1,806,283 -0.55(-2.82%)
Oct 11, 2018 19.42 19.68 19.20 19.48 3,651,639 +0.20(+1.06%)
Oct 10, 2018 18.83 19.29 18.83 19.28 1,563,324 +0.55(+2.93%)
Oct 09, 2018 18.83 18.89 18.64 18.73 913,013 +0.07(+0.40%)
Oct 08, 2018 18.85 18.86 18.63 18.65 1,176,883 -0.04(-0.20%)
Oct 05, 2018 18.63 18.86 18.59 18.69 751,542 +0.07(+0.35%)
Oct 04, 2018 18.37 18.70 18.37 18.63 1,150,653 +0.46(+2.51%)
Oct 03, 2018 17.91 18.22 17.88 18.17 394,313 +0.17(+0.93%)
Oct 02, 2018 18.03 18.08 17.94 18.00 742,262 +0.20(+1.15%)
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.