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 )

25.69 +0.54 (+2.15%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 28, 2006 8.259 8.259 8.259 8.259 964 +0.00(+0.00%)
Apr 27, 2006 8.259 8.259 8.259 8.259 1,205 +0.00(+0.00%)
Apr 26, 2006 8.276 8.276 8.259 8.259 723 -0.02(-0.30%)
Apr 25, 2006 8.259 8.284 8.259 8.284 482 +0.00(+0.00%)
Apr 24, 2006 8.259 8.293 8.259 8.284 3,135 +0.02(+0.20%)
Apr 21, 2006 8.268 8.268 8.268 8.268 1,326 +0.00(+0.00%)
Apr 20, 2006 8.293 8.293 8.268 8.268 1,326 -0.02(-0.30%)
Apr 19, 2006 8.284 8.293 8.284 8.293 5,064 +0.00(+0.00%)
Apr 18, 2006 8.251 8.293 8.251 8.293 361 +0.02(+0.30%)
Apr 17, 2006 8.268 8.268 8.268 8.268 0 +0.00(+0.00%)
Apr 13, 2006 8.251 8.268 8.251 8.268 3,617 +0.01(+0.10%)
Apr 12, 2006 8.268 8.268 8.259 8.259 1,326 -0.02(-0.20%)
Apr 11, 2006 8.276 8.276 8.276 8.276 0 +0.00(+0.00%)
Apr 10, 2006 8.276 8.276 8.276 8.276 0 +0.00(+0.00%)
Apr 07, 2006 8.276 8.276 8.276 8.276 361 +0.00(+0.00%)
Apr 06, 2006 8.276 8.309 8.276 8.276 58,726 +0.01(+0.10%)
Apr 05, 2006 8.268 8.268 8.259 8.268 7,235 +0.00(+0.00%)
Apr 04, 2006 8.259 8.268 8.259 8.268 8,079 +0.00(+0.00%)
Apr 03, 2006 8.251 8.268 8.251 8.268 5,908 +0.02(+0.20%)
Mar 31, 2006 8.251 8.251 8.251 8.251 1,205 -0.01(-0.10%)
Mar 30, 2006 8.259 8.259 8.259 8.259 0 +0.00(+0.00%)
Mar 29, 2006 8.260 8.260 8.259 8.259 12,179 +0.00(+0.00%)
Mar 28, 2006 8.259 8.259 8.259 8.259 241 +0.03(+0.40%)
Mar 27, 2006 8.226 8.226 8.226 8.226 0 +0.00(+0.00%)
Mar 24, 2006 8.226 8.226 8.226 8.226 482 +0.00(+0.00%)
Mar 22, 2006 8.226 8.226 8.226 8.226 120 +0.02(+0.20%)
Mar 21, 2006 8.210 8.210 8.210 8.210 2,652 +0.02(+0.20%)
Mar 20, 2006 8.193 8.193 8.193 8.193 0 +0.00(+0.00%)
Mar 17, 2006 8.276 8.276 8.193 8.193 361 -0.06(-0.70%)
Mar 16, 2006 8.251 8.251 8.251 8.251 361 +0.06(+0.71%)
Mar 15, 2006 8.193 8.193 8.193 8.193 1,567 +0.00(+0.00%)
Mar 14, 2006 8.193 8.193 8.193 8.193 8,561 -0.02(-0.20%)
Mar 13, 2006 8.185 8.226 8.185 8.210 4,341 +0.02(+0.30%)
Mar 10, 2006 8.193 8.193 8.185 8.185 1,808 +0.00(+0.00%)
Mar 09, 2006 8.185 8.185 8.185 8.185 0 +0.00(+0.00%)
Mar 08, 2006 8.185 8.185 8.185 8.185 482 -0.01(-0.10%)
Mar 07, 2006 8.193 8.193 8.193 8.193 241 +0.01(+0.10%)
Mar 06, 2006 8.193 8.193 8.185 8.185 361 -0.11(-1.30%)
Mar 03, 2006 8.293 8.293 8.284 8.293 2,773 +0.11(+1.32%)
Mar 02, 2006 8.185 8.185 8.185 8.185 482 -0.02(-0.20%)
Mar 01, 2006 8.201 8.201 8.201 8.201 844 +0.00(+0.00%)
Feb 28, 2006 8.185 8.201 8.201 8.201 1,085 +0.02(+0.20%)
Feb 27, 2006 8.201 8.201 8.185 8.185 1,085 +0.01(+0.10%)
Feb 24, 2006 8.201 8.201 8.177 8.177 5,305 +0.00(+0.00%)
Feb 23, 2006 8.193 8.193 8.177 8.177 18,691 -0.02(-0.20%)
Feb 22, 2006 8.168 8.193 8.168 8.193 9,647 -0.01(-0.10%)
Feb 21, 2006 8.168 8.201 8.160 8.201 2,652 +0.04(+0.51%)
Feb 17, 2006 8.160 8.160 8.160 8.160 2,411 -0.02(-0.30%)
Feb 16, 2006 8.185 8.185 8.185 8.185 120 +0.00(+0.00%)
Feb 15, 2006 8.168 8.185 8.168 8.185 6,391 +0.02(+0.20%)
Feb 14, 2006 8.160 8.168 8.160 8.168 3,135 +0.01(+0.10%)
Feb 13, 2006 8.160 8.160 8.160 8.160 1,205 -0.02(-0.30%)
Feb 10, 2006 8.152 8.185 8.152 8.185 1,808 +0.03(+0.41%)
Feb 09, 2006 8.152 8.152 8.152 8.152 0 +0.00(+0.00%)
Feb 08, 2006 8.152 8.152 8.152 8.152 4,582 -0.01(-0.10%)
Feb 07, 2006 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Feb 06, 2006 8.160 8.160 8.160 8.160 1,808 +0.01(+0.10%)
Feb 03, 2006 8.160 8.160 8.152 8.152 1,447 -0.04(-0.51%)
Feb 02, 2006 8.185 8.193 8.185 8.193 1,447 +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.