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 )

13.46 +0.05 (+0.37%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 26, 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 (%)
Jun 28, 2002 7.955 8.057 7.955 7.964 3,882 +0.03(+0.35%)
Jun 27, 2002 7.927 8.104 7.927 7.937 10,569 +0.05(+0.59%)
Jun 26, 2002 8.039 8.039 7.890 7.890 970 -0.15(-1.85%)
Jun 25, 2002 8.159 8.206 8.039 8.039 2,157 -0.25(-3.02%)
Jun 21, 2002 8.289 8.289 8.289 8.289 1,617 +0.00(+0.00%)
Jun 20, 2002 8.289 8.289 8.289 8.289 1,078 +0.00(+0.00%)
Jun 19, 2002 8.289 8.289 8.289 8.289 3,019 +0.03(+0.34%)
Jun 18, 2002 8.261 8.261 8.261 8.261 7,549 +0.02(+0.22%)
Jun 17, 2002 8.224 8.243 8.215 8.243 2,157 +0.07(+0.91%)
Jun 14, 2002 8.243 8.243 8.168 8.168 3,127 +0.09(+1.15%)
Jun 12, 2002 8.076 8.076 8.076 8.076 107 -0.18(-2.13%)
Jun 11, 2002 8.252 8.252 8.252 8.252 215 +0.00(+0.00%)
Jun 10, 2002 8.345 8.345 8.113 8.252 6,686 -0.06(-0.67%)
Jun 07, 2002 8.317 8.317 8.243 8.307 4,206 -0.04(-0.44%)
Jun 06, 2002 8.345 8.345 8.345 8.345 431 +0.11(+1.35%)
Jun 05, 2002 8.233 8.233 8.233 8.233 431 -0.01(-0.11%)
May 31, 2002 8.391 8.391 8.243 8.243 3,667 +0.00(+0.00%)
May 28, 2002 8.252 8.428 8.243 8.243 10,354 +0.02(+0.23%)
May 27, 2002 8.159 8.243 8.113 8.224 1,833 +0.00(+0.00%)
May 24, 2002 8.159 8.243 8.113 8.224 1,833 +0.06(+0.80%)
May 23, 2002 8.428 8.428 8.159 8.159 3,774 -0.27(-3.19%)
May 22, 2002 8.437 8.437 8.391 8.428 1,725 -0.01(-0.11%)
May 21, 2002 8.400 8.456 8.400 8.437 970 +0.01(+0.11%)
May 20, 2002 8.345 8.428 8.345 8.428 3,667 +0.08(+1.00%)
May 17, 2002 8.345 8.345 8.345 8.345 431 +0.00(+0.00%)
May 16, 2002 8.345 8.345 8.345 8.345 3,559 +0.05(+0.56%)
May 15, 2002 8.437 8.447 8.298 8.298 11,540 -0.14(-1.65%)
May 14, 2002 8.456 8.456 8.437 8.437 1,725 +0.01(+0.11%)
May 13, 2002 8.354 8.447 8.354 8.428 2,480 +0.07(+0.89%)
May 10, 2002 8.354 8.354 8.354 8.354 0 +0.00(+0.00%)
May 09, 2002 8.613 8.613 8.354 8.354 2,696 -0.26(-3.01%)
May 08, 2002 8.437 8.613 8.437 8.613 6,039 +0.27(+3.22%)
May 07, 2002 8.428 8.428 8.345 8.345 4,745 -0.05(-0.55%)
May 06, 2002 8.363 8.391 8.345 8.391 14,452 -0.06(-0.66%)
May 03, 2002 8.447 8.447 8.447 8.447 1,294 +0.01(+0.11%)
May 02, 2002 8.576 8.576 8.372 8.437 5,392 -0.27(-3.09%)
May 01, 2002 8.669 8.706 8.669 8.706 4,206 +0.04(+0.43%)
Apr 30, 2002 8.530 8.669 8.530 8.669 2,264 +0.14(+1.63%)
Apr 29, 2002 8.613 8.613 8.437 8.530 4,422 -0.08(-0.97%)
Apr 26, 2002 8.623 8.623 8.613 8.613 5,931 +0.05(+0.54%)
Apr 25, 2002 8.567 8.567 8.567 8.567 3,127 +0.00(+0.00%)
Apr 24, 2002 8.530 8.567 8.530 8.567 647 +0.04(+0.43%)
Apr 23, 2002 8.530 8.530 8.530 8.530 323 +0.00(+0.00%)
Apr 22, 2002 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Apr 19, 2002 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Apr 18, 2002 8.632 8.632 8.530 8.530 4,853 -0.19(-2.13%)
Apr 17, 2002 8.715 8.827 8.715 8.715 1,833 +0.05(+0.53%)
Apr 16, 2002 8.669 8.669 8.623 8.669 5,716 -0.09(-1.06%)
Apr 15, 2002 8.762 8.762 8.762 8.762 0 +0.00(+0.00%)
Apr 12, 2002 8.669 8.762 8.623 8.762 2,696 +0.11(+1.29%)
Apr 11, 2002 8.623 8.660 8.623 8.651 647 +0.03(+0.32%)
Apr 10, 2002 8.530 8.623 8.530 8.623 6,363 +0.09(+1.09%)
Apr 09, 2002 8.484 8.530 8.484 8.530 1,186 +0.14(+1.66%)
Apr 08, 2002 8.345 8.400 8.345 8.391 2,696 -0.01(-0.11%)
Apr 05, 2002 8.400 8.400 8.400 8.400 215 +0.01(+0.11%)
Apr 04, 2002 8.623 8.623 8.391 8.391 13,373 -0.09(-1.09%)
Apr 03, 2002 8.660 8.660 8.391 8.484 1,402 +0.13(+1.55%)
Apr 02, 2002 8.354 8.354 8.354 8.354 0 +0.00(+0.00%)
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.