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 (%)
Sep 30, 2005 9.079 9.079 9.079 9.079 959 +0.01(+0.10%)
Sep 29, 2005 9.070 9.070 9.070 9.070 213 +0.01(+0.10%)
Sep 28, 2005 9.070 9.070 9.060 9.060 533 -0.01(-0.10%)
Sep 27, 2005 9.070 9.070 9.070 9.070 1,172 +0.01(+0.10%)
Sep 26, 2005 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Sep 23, 2005 9.060 9.060 9.060 9.060 213 -0.08(-0.92%)
Sep 22, 2005 9.070 9.145 9.070 9.145 1,066 +0.08(+0.93%)
Sep 21, 2005 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Sep 20, 2005 9.070 9.070 9.060 9.060 2,985 -0.02(-0.21%)
Sep 19, 2005 9.079 9.079 9.079 9.079 0 +0.00(+0.00%)
Sep 16, 2005 9.079 9.079 9.079 9.079 319 +0.00(+0.00%)
Sep 15, 2005 9.060 9.088 9.060 9.079 1,172 +0.02(+0.21%)
Sep 14, 2005 9.088 9.088 9.060 9.060 746 -0.08(-0.92%)
Sep 13, 2005 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Sep 12, 2005 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Sep 09, 2005 9.070 9.145 9.070 9.145 852 +0.09(+1.04%)
Sep 08, 2005 9.051 9.051 9.051 9.051 0 +0.00(+0.00%)
Sep 07, 2005 9.060 9.060 9.051 9.051 959 +0.02(+0.21%)
Sep 06, 2005 9.032 9.032 9.032 9.032 0 +0.00(+0.00%)
Sep 02, 2005 9.051 9.051 9.032 9.032 4,691 -0.01(-0.10%)
Sep 01, 2005 9.041 9.041 9.041 9.041 1,599 +0.01(+0.10%)
Aug 31, 2005 9.032 9.032 9.032 9.032 1,172 +0.00(+0.00%)
Aug 30, 2005 9.004 9.032 9.004 9.032 3,411 +0.02(+0.21%)
Aug 29, 2005 9.013 9.013 9.013 9.013 1,279 -0.01(-0.10%)
Aug 26, 2005 9.013 9.023 9.013 9.023 3,731 -0.01(-0.10%)
Aug 25, 2005 9.032 9.032 9.032 9.032 10,662 +0.00(+0.00%)
Aug 24, 2005 9.004 9.041 9.004 9.032 3,092 -0.01(-0.10%)
Aug 23, 2005 9.041 9.041 9.041 9.041 0 +0.00(+0.00%)
Aug 22, 2005 9.041 9.041 9.041 9.041 106 +0.01(+0.10%)
Aug 19, 2005 9.032 9.032 9.032 9.032 1,705 +0.04(+0.42%)
Aug 18, 2005 8.994 8.994 8.994 8.994 0 +0.00(+0.00%)
Aug 17, 2005 8.994 9.004 8.994 8.994 4,051 -0.02(-0.21%)
Aug 16, 2005 9.013 9.013 9.013 9.013 1,066 +0.02(+0.21%)
Aug 15, 2005 8.994 8.994 8.994 8.994 4,264 +0.00(+0.00%)
Aug 12, 2005 9.004 9.004 8.994 8.994 533 -0.01(-0.10%)
Aug 11, 2005 9.004 9.004 9.004 9.004 319 +0.00(+0.00%)
Aug 10, 2005 9.004 9.004 9.004 9.004 533 -0.01(-0.10%)
Aug 09, 2005 9.004 9.013 8.994 9.013 2,878 +0.00(+0.00%)
Aug 08, 2005 9.004 9.032 8.994 9.013 1,812 +0.01(+0.10%)
Aug 05, 2005 9.004 9.004 9.004 9.004 426 +0.00(+0.00%)
Aug 04, 2005 9.004 9.004 9.004 9.004 213 -0.05(-0.52%)
Aug 03, 2005 9.004 9.051 8.994 9.051 9,595 +0.06(+0.63%)
Aug 02, 2005 8.994 8.994 8.994 8.994 106 +0.00(+0.00%)
Aug 01, 2005 8.994 9.023 8.994 8.994 2,665 +0.00(+0.00%)
Jul 29, 2005 8.994 8.994 8.994 8.994 319 +0.00(+0.00%)
Jul 28, 2005 8.994 8.994 8.994 8.994 1,599 +0.00(+0.00%)
Jul 27, 2005 8.994 8.994 8.994 8.994 213 +0.01(+0.10%)
Jul 26, 2005 9.023 9.023 8.976 8.985 1,492 -0.01(-0.10%)
Jul 25, 2005 8.985 8.994 8.985 8.994 746 +0.01(+0.10%)
Jul 22, 2005 8.985 8.985 8.985 8.985 852 -0.04(-0.42%)
Jul 21, 2005 8.976 9.023 8.976 9.023 2,345 +0.04(+0.42%)
Jul 20, 2005 9.013 9.032 8.985 8.985 2,132 +0.01(+0.10%)
Jul 19, 2005 8.985 9.004 8.976 8.976 2,985 +0.00(+0.00%)
Jul 18, 2005 9.004 9.004 8.976 8.976 5,011 -0.02(-0.21%)
Jul 15, 2005 8.976 8.994 8.976 8.994 1,599 +0.00(+0.00%)
Jul 14, 2005 8.994 8.994 8.994 8.994 106 +0.02(+0.21%)
Jul 13, 2005 8.976 8.976 8.976 8.976 1,066 +0.00(+0.00%)
Jul 12, 2005 8.976 8.994 8.976 8.976 746 +0.00(+0.00%)
Jul 11, 2005 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jul 08, 2005 8.976 8.976 8.976 8.976 1,279 +0.00(+0.00%)
Jul 07, 2005 8.976 8.976 8.976 8.976 0 +0.00(+0.00%)
Jul 06, 2005 8.976 8.976 8.976 8.976 1,172 +0.01(+0.07%)
Jul 05, 2005 8.966 8.969 8.966 8.969 746 -0.03(-0.28%)
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.