Skip to main content

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

13.56 +0.16 (+1.16%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 24.29 24.41 24.41 24.41 140,642 +0.01(+0.04%)
Dec 30, 2014 24.48 24.51 24.38 24.40 86,266 -0.02(-0.08%)
Dec 29, 2014 24.33 24.42 24.27 24.42 74,079 +0.07(+0.30%)
Dec 26, 2014 24.27 24.35 24.21 24.35 26,066 -0.16(-0.64%)
Dec 24, 2014 24.55 24.51 24.51 24.51 50,367 -0.06(-0.23%)
Dec 23, 2014 24.56 24.69 24.52 24.56 845,756 +0.22(+0.91%)
Dec 22, 2014 24.38 24.45 24.31 24.34 262,493 -0.33(-1.35%)
Dec 19, 2014 24.80 24.82 24.58 24.67 325,717 -0.21(-0.86%)
Dec 18, 2014 24.85 25.02 24.74 24.89 166,850 -0.32(-1.29%)
Dec 17, 2014 25.74 25.74 24.88 25.21 331,659 -0.60(-2.33%)
Dec 16, 2014 26.08 26.16 25.42 25.81 898,238 +0.05(+0.18%)
Dec 15, 2014 25.35 25.90 25.35 25.77 497,563 +0.36(+1.40%)
Dec 12, 2014 25.07 25.41 25.07 25.41 492,226 +0.41(+1.66%)
Dec 11, 2014 24.91 25.03 24.81 25.00 306,580 +0.19(+0.79%)
Dec 10, 2014 24.50 24.83 24.50 24.80 166,921 +0.39(+1.60%)
Dec 09, 2014 24.51 24.57 24.41 24.41 522,603 +0.23(+0.96%)
Dec 08, 2014 24.03 24.24 24.01 24.18 655,153 +0.34(+1.44%)
Dec 05, 2014 23.96 23.98 23.80 23.84 416,188 +0.02(+0.08%)
Dec 04, 2014 23.76 23.87 23.74 23.82 22,832 -0.04(-0.16%)
Dec 03, 2014 23.90 23.90 23.78 23.86 58,973 -0.06(-0.27%)
Dec 02, 2014 23.87 23.94 23.86 23.92 65,108 +0.02(+0.08%)
Dec 01, 2014 23.79 23.93 23.78 23.90 644,632 +0.40(+1.70%)
Nov 28, 2014 23.34 23.52 23.33 23.50 408,096 +0.44(+1.89%)
Nov 26, 2014 23.16 23.07 23.07 23.07 116,374 -0.27(-1.15%)
Nov 25, 2014 23.14 23.34 23.14 23.34 63,328 +0.14(+0.60%)
Nov 24, 2014 23.16 23.23 23.14 23.20 525,852 +0.17(+0.72%)
Nov 21, 2014 23.17 23.26 23.01 23.03 227,766 -0.75(-3.16%)
Nov 20, 2014 23.76 23.79 23.68 23.78 51,366 +0.06(+0.27%)
Nov 19, 2014 23.81 23.89 23.70 23.72 372,779 -0.01(-0.04%)
Nov 18, 2014 23.80 23.81 23.71 23.73 58,027 -0.11(-0.47%)
Nov 17, 2014 23.82 23.88 23.81 23.84 436,866 +0.24(+1.02%)
Nov 14, 2014 23.85 23.85 23.60 23.60 33,456 -0.21(-0.90%)
Nov 13, 2014 23.67 23.84 23.66 23.81 12,182 +0.06(+0.27%)
Nov 12, 2014 23.69 23.75 23.58 23.75 42,147 +0.06(+0.27%)
Nov 11, 2014 23.74 23.77 23.65 23.68 18,337 +0.00(+0.00%)
Nov 10, 2014 23.50 23.69 23.48 23.68 75,594 -0.04(-0.16%)
Nov 07, 2014 23.83 23.84 23.71 23.72 124,654 -0.18(-0.74%)
Nov 06, 2014 23.66 23.90 23.63 23.89 67,322 +0.31(+1.30%)
Nov 05, 2014 23.59 23.73 23.56 23.59 453,504 +0.20(+0.87%)
Nov 04, 2014 23.41 23.54 23.38 23.38 104,689 -0.03(-0.12%)
Nov 03, 2014 23.32 23.47 23.32 23.41 607,846 +0.19(+0.80%)
Oct 31, 2014 23.23 23.30 23.14 23.23 195,987 -0.09(-0.40%)
Oct 30, 2014 23.50 23.50 23.23 23.32 174,973 -0.24(-1.02%)
Oct 29, 2014 23.36 23.69 23.30 23.56 201,866 -0.02(-0.08%)
Oct 28, 2014 23.82 23.82 23.52 23.58 436,380 -0.46(-1.93%)
Oct 27, 2014 24.28 23.87 24.04 24.04 594,725 +0.17(+0.70%)
Oct 24, 2014 24.05 24.05 23.78 23.87 131,694 -0.18(-0.75%)
Oct 23, 2014 24.00 24.07 23.93 24.06 197,667 -0.01(-0.06%)
Oct 22, 2014 23.94 24.14 23.91 24.07 149,653 +0.17(+0.70%)
Oct 21, 2014 24.00 24.06 23.82 23.90 253,878 -0.10(-0.42%)
Oct 20, 2014 24.12 24.14 23.99 24.00 123,566 -0.06(-0.23%)
Oct 17, 2014 24.10 24.23 23.90 24.06 322,478 -0.27(-1.11%)
Oct 16, 2014 24.73 24.73 24.08 24.33 738,086 +0.22(+0.92%)
Oct 15, 2014 24.17 24.63 24.03 24.11 1,006,988 +0.27(+1.13%)
Oct 14, 2014 23.90 24.03 23.71 23.84 2,047,070 -0.13(-0.54%)
Oct 13, 2014 23.82 24.00 23.64 23.97 310,042 -0.25(-1.03%)
Oct 10, 2014 23.98 24.26 23.92 24.22 1,207,647 +0.52(+2.19%)
Oct 09, 2014 23.46 23.76 23.43 23.70 629,703 +0.34(+1.47%)
Oct 08, 2014 23.66 23.91 23.32 23.36 582,776 -0.32(-1.33%)
Oct 07, 2014 23.49 23.70 23.48 23.67 178,420 +0.20(+0.87%)
Oct 06, 2014 23.33 23.49 23.30 23.47 243,275 -0.32(-1.36%)
Oct 03, 2014 23.90 24.02 23.75 23.79 117,013 -0.21(-0.89%)
Oct 02, 2014 24.11 24.32 23.84 24.00 533,829 -0.10(-0.42%)
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.