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 (%)
Dec 30, 2005 9.304 9.313 9.182 9.304 13,754 +0.00(+0.00%)
Dec 29, 2005 9.285 9.304 9.285 9.304 533 +0.15(+1.64%)
Dec 28, 2005 9.285 9.285 9.154 9.154 1,279 +0.00(+0.00%)
Dec 27, 2005 9.191 9.191 9.154 9.154 1,066 -0.18(-1.91%)
Dec 23, 2005 9.332 9.332 9.332 9.332 0 +0.00(+0.00%)
Dec 22, 2005 9.276 9.332 9.276 9.332 426 +0.06(+0.61%)
Dec 21, 2005 9.332 9.370 9.229 9.276 1,919 +0.06(+0.61%)
Dec 20, 2005 9.145 9.220 9.145 9.220 6,503 +0.08(+0.82%)
Dec 19, 2005 9.145 9.145 9.145 9.145 106 -0.08(-0.81%)
Dec 16, 2005 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
Dec 15, 2005 9.220 9.220 9.135 9.220 2,772 +0.08(+0.92%)
Dec 14, 2005 9.126 9.135 9.126 9.135 11,834 -0.02(-0.20%)
Dec 13, 2005 9.126 9.191 9.126 9.154 3,944 -0.06(-0.61%)
Dec 12, 2005 9.145 9.210 9.145 9.210 4,478 +0.08(+0.92%)
Dec 09, 2005 9.145 9.145 9.126 9.126 2,665 -0.11(-1.22%)
Dec 08, 2005 9.332 9.332 9.238 9.238 213 +0.09(+1.03%)
Dec 07, 2005 9.126 9.145 9.126 9.145 1,919 +0.03(+0.31%)
Dec 06, 2005 9.126 9.135 9.107 9.116 5,544 -0.01(-0.10%)
Dec 05, 2005 9.220 9.266 9.126 9.126 533 -0.05(-0.51%)
Dec 02, 2005 9.126 9.173 9.126 9.173 1,919 +0.01(+0.10%)
Dec 01, 2005 9.126 9.163 9.126 9.163 7,250 +0.02(+0.21%)
Nov 30, 2005 9.145 9.145 9.145 9.145 319 +0.00(+0.00%)
Nov 29, 2005 9.135 9.145 9.126 9.145 639 +0.00(+0.00%)
Nov 28, 2005 9.135 9.145 9.126 9.145 26,122 +0.02(+0.21%)
Nov 25, 2005 9.126 9.126 9.126 9.126 1,172 -0.01(-0.10%)
Nov 23, 2005 9.135 9.135 9.135 9.135 2,239 +0.00(+0.00%)
Nov 22, 2005 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Nov 21, 2005 9.135 9.135 9.135 9.135 2,772 +0.02(+0.20%)
Nov 18, 2005 9.116 9.117 9.116 9.116 426 -0.02(-0.21%)
Nov 17, 2005 9.135 9.135 9.135 9.135 0 +0.00(+0.00%)
Nov 16, 2005 9.098 9.135 9.098 9.135 1,919 +0.02(+0.21%)
Nov 15, 2005 9.051 9.116 9.051 9.116 15,140 +0.03(+0.31%)
Nov 14, 2005 9.088 9.088 9.088 9.088 533 -0.02(-0.21%)
Nov 11, 2005 9.098 9.107 9.098 9.107 639 -0.05(-0.51%)
Nov 10, 2005 9.098 9.154 9.098 9.154 3,092 +0.06(+0.62%)
Nov 09, 2005 9.154 9.154 9.098 9.098 1,172 +0.00(+0.00%)
Nov 08, 2005 9.107 9.107 9.098 9.098 319 +0.00(+0.00%)
Nov 07, 2005 9.098 9.163 9.098 9.098 3,092 +0.00(+0.00%)
Nov 04, 2005 9.098 9.098 9.088 9.098 2,132 +0.01(+0.10%)
Nov 03, 2005 9.088 9.088 9.088 9.088 2,239 +0.00(+0.00%)
Nov 02, 2005 9.098 9.098 9.088 9.088 2,878 -0.01(-0.10%)
Nov 01, 2005 9.098 9.098 9.098 9.098 2,558 -0.02(-0.21%)
Oct 31, 2005 9.116 9.163 9.116 9.116 4,691 +0.02(+0.21%)
Oct 28, 2005 9.098 9.098 9.098 9.098 1,386 +0.01(+0.10%)
Oct 27, 2005 9.098 9.098 9.088 9.088 426 +0.00(+0.00%)
Oct 26, 2005 9.088 9.088 9.088 9.088 0 +0.00(+0.00%)
Oct 25, 2005 9.088 9.088 9.088 9.088 0 +0.00(+0.00%)
Oct 24, 2005 9.088 9.088 9.088 9.088 213 -0.06(-0.62%)
Oct 21, 2005 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Oct 20, 2005 9.145 9.145 9.145 9.145 1,386 +0.05(+0.52%)
Oct 19, 2005 9.098 9.098 9.098 9.098 959 -0.05(-0.51%)
Oct 18, 2005 9.088 9.145 9.088 9.145 426 +0.00(+0.00%)
Oct 17, 2005 9.145 9.145 9.145 9.145 319 +0.01(+0.10%)
Oct 14, 2005 9.135 9.135 9.135 9.135 213 +0.08(+0.83%)
Oct 13, 2005 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Oct 12, 2005 9.098 9.098 9.060 9.060 533 -0.04(-0.41%)
Oct 11, 2005 9.098 9.098 9.098 9.098 1,066 -0.02(-0.21%)
Oct 10, 2005 9.116 9.116 9.116 9.116 0 +0.00(+0.00%)
Oct 07, 2005 9.126 9.126 9.116 9.116 1,172 +0.02(+0.21%)
Oct 06, 2005 9.107 9.107 9.098 9.098 1,705 -0.05(-0.51%)
Oct 05, 2005 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Oct 04, 2005 9.079 9.145 9.079 9.145 3,198 +0.07(+0.72%)
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.