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 )

13.19 -0.07 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2005 8.910 8.910 8.910 8.910 1,279 +0.00(+0.00%)
Feb 25, 2005 8.910 8.910 8.910 8.910 106 +0.00(+0.00%)
Feb 24, 2005 8.910 8.910 8.910 8.910 746 +0.00(+0.00%)
Feb 23, 2005 8.910 8.910 8.910 8.910 2,985 +0.00(+0.00%)
Feb 22, 2005 8.910 8.910 8.910 8.910 2,132 +0.00(+0.00%)
Feb 18, 2005 8.910 8.910 8.910 8.910 1,172 +0.00(+0.00%)
Feb 17, 2005 8.910 8.910 8.910 8.910 2,132 +0.00(+0.00%)
Feb 16, 2005 8.919 8.919 8.910 8.910 426 +0.00(+0.00%)
Feb 15, 2005 9.004 9.004 8.910 8.910 1,386 +0.00(+0.00%)
Feb 14, 2005 8.910 8.929 8.910 8.910 9,702 -0.09(-1.04%)
Feb 11, 2005 8.994 9.004 8.994 9.004 2,132 +0.04(+0.42%)
Feb 10, 2005 8.966 8.966 8.966 8.966 533 +0.06(+0.63%)
Feb 09, 2005 8.910 8.910 8.910 8.910 1,386 +0.00(+0.00%)
Feb 08, 2005 9.004 9.004 8.910 8.910 213 +0.00(+0.00%)
Feb 07, 2005 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Feb 04, 2005 8.910 8.910 8.910 8.910 213 +0.00(+0.00%)
Feb 03, 2005 8.938 8.938 8.910 8.910 7,570 -0.02(-0.21%)
Feb 02, 2005 8.929 8.929 8.929 8.929 0 +0.00(+0.00%)
Feb 01, 2005 8.919 8.929 8.919 8.929 639 -0.01(-0.10%)
Jan 31, 2005 8.985 8.985 8.938 8.938 1,812 +0.00(+0.00%)
Jan 28, 2005 8.938 8.938 8.938 8.938 0 +0.00(+0.00%)
Jan 27, 2005 8.957 8.957 8.938 8.938 213 +0.01(+0.11%)
Jan 26, 2005 8.910 8.929 8.910 8.929 3,092 +0.02(+0.21%)
Jan 25, 2005 8.938 8.938 8.910 8.910 6,823 -0.07(-0.73%)
Jan 24, 2005 8.985 8.985 8.919 8.976 8,849 +0.07(+0.74%)
Jan 21, 2005 8.929 8.929 8.910 8.910 4,051 -0.08(-0.84%)
Jan 20, 2005 8.994 8.994 8.985 8.985 746 +0.05(+0.52%)
Jan 19, 2005 8.938 8.938 8.938 8.938 106 -0.01(-0.10%)
Jan 18, 2005 8.910 8.948 8.910 8.948 959 +0.04(+0.42%)
Jan 14, 2005 8.919 8.919 8.910 8.910 1,492 -0.08(-0.84%)
Jan 13, 2005 8.985 8.985 8.985 8.985 1,066 +0.00(+0.00%)
Jan 12, 2005 8.974 8.985 8.974 8.985 213 +0.08(+0.84%)
Jan 11, 2005 8.929 8.929 8.910 8.910 9,489 -0.01(-0.11%)
Jan 10, 2005 8.919 9.013 8.919 8.919 1,705 -0.02(-0.21%)
Jan 07, 2005 8.910 8.957 8.910 8.938 1,066 +0.02(+0.21%)
Jan 06, 2005 8.919 8.919 8.919 8.919 106 +0.01(+0.11%)
Jan 05, 2005 9.004 9.023 8.910 8.910 3,198 -0.06(-0.63%)
Jan 04, 2005 8.966 8.994 8.938 8.966 3,625 -0.10(-1.12%)
Jan 03, 2005 9.041 9.068 9.032 9.068 4,371 +0.02(+0.19%)
Dec 31, 2004 8.891 9.051 8.891 9.051 15,566 +0.14(+1.58%)
Dec 30, 2004 9.023 9.023 8.891 8.910 4,478 -0.11(-1.25%)
Dec 29, 2004 8.985 9.023 8.901 9.023 4,264 +0.13(+1.48%)
Dec 28, 2004 8.957 9.051 8.891 8.891 3,838 -0.02(-0.21%)
Dec 27, 2004 8.919 8.919 8.910 8.910 2,239 +0.00(+0.00%)
Dec 23, 2004 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Dec 22, 2004 8.910 8.910 8.910 8.910 213 +0.02(+0.21%)
Dec 21, 2004 8.891 8.891 8.891 8.891 0 +0.00(+0.00%)
Dec 20, 2004 8.901 9.070 8.891 8.891 22,710 +0.00(+0.00%)
Dec 17, 2004 8.891 8.901 8.891 8.891 5,864 -0.18(-1.96%)
Dec 16, 2004 8.966 9.135 8.966 9.070 1,279 -0.02(-0.21%)
Dec 15, 2004 8.938 9.088 8.910 9.088 3,625 +0.15(+1.68%)
Dec 14, 2004 8.948 8.985 8.938 8.938 3,198 -0.03(-0.31%)
Dec 13, 2004 8.976 8.976 8.966 8.966 746 +0.00(+0.00%)
Dec 10, 2004 8.966 8.966 8.966 8.966 5,864 +0.01(+0.10%)
Dec 09, 2004 8.957 8.957 8.957 8.957 213 +0.02(+0.21%)
Dec 08, 2004 8.938 8.938 8.938 8.938 0 +0.00(+0.00%)
Dec 07, 2004 8.938 8.948 8.938 8.938 2,345 -0.04(-0.42%)
Dec 06, 2004 8.948 8.976 8.948 8.976 746 +0.01(+0.10%)
Dec 03, 2004 8.948 8.966 8.938 8.966 746 +0.01(+0.10%)
Dec 02, 2004 8.957 8.957 8.957 8.957 852 +0.05(+0.53%)
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.