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, 2006 9.257 9.276 9.276 9.276 959 +0.02(+0.20%)
Feb 27, 2006 9.276 9.276 9.257 9.257 959 +0.01(+0.10%)
Feb 24, 2006 9.276 9.276 9.248 9.248 4,691 +0.00(+0.00%)
Feb 23, 2006 9.266 9.266 9.248 9.248 16,526 -0.02(-0.20%)
Feb 22, 2006 9.238 9.266 9.238 9.266 8,529 -0.01(-0.10%)
Feb 21, 2006 9.238 9.276 9.229 9.276 2,345 +0.05(+0.51%)
Feb 17, 2006 9.229 9.229 9.229 9.229 2,132 -0.03(-0.30%)
Feb 16, 2006 9.257 9.257 9.257 9.257 106 +0.00(+0.00%)
Feb 15, 2006 9.238 9.257 9.238 9.257 5,650 +0.02(+0.20%)
Feb 14, 2006 9.229 9.238 9.229 9.238 2,772 +0.01(+0.10%)
Feb 13, 2006 9.229 9.229 9.229 9.229 1,066 -0.03(-0.30%)
Feb 10, 2006 9.220 9.257 9.220 9.257 1,599 +0.04(+0.41%)
Feb 09, 2006 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
Feb 08, 2006 9.220 9.220 9.220 9.220 4,051 -0.01(-0.10%)
Feb 07, 2006 9.229 9.229 9.229 9.229 0 +0.00(+0.00%)
Feb 06, 2006 9.229 9.229 9.229 9.229 1,599 +0.01(+0.10%)
Feb 03, 2006 9.229 9.229 9.220 9.220 1,279 -0.05(-0.51%)
Feb 02, 2006 9.257 9.266 9.257 9.266 1,279 +0.00(+0.00%)
Feb 01, 2006 9.220 9.266 9.220 9.266 8,423 +0.00(+0.00%)
Jan 31, 2006 9.229 9.266 9.229 9.266 319 +0.00(+0.00%)
Jan 30, 2006 9.201 9.266 9.201 9.266 6,930 +0.06(+0.61%)
Jan 27, 2006 9.210 9.210 9.201 9.210 3,944 -0.04(-0.41%)
Jan 26, 2006 9.238 9.248 9.238 9.248 1,279 +0.02(+0.20%)
Jan 25, 2006 9.210 9.229 9.210 9.229 426 +0.01(+0.10%)
Jan 24, 2006 9.210 9.220 9.210 9.220 319 +0.00(+0.00%)
Jan 23, 2006 9.220 9.220 9.191 9.220 7,783 +0.02(+0.20%)
Jan 20, 2006 9.201 9.210 9.201 9.201 3,305 -0.04(-0.41%)
Jan 19, 2006 9.201 9.238 9.182 9.238 2,025 -0.04(-0.40%)
Jan 18, 2006 9.210 9.276 9.201 9.276 1,279 +0.08(+0.82%)
Jan 17, 2006 9.210 9.229 9.201 9.201 3,518 -0.08(-0.81%)
Jan 13, 2006 9.210 9.276 9.191 9.276 4,158 -0.02(-0.20%)
Jan 12, 2006 9.210 9.295 9.210 9.295 1,705 +0.01(+0.10%)
Jan 11, 2006 9.191 9.285 9.191 9.285 533 -0.01(-0.10%)
Jan 10, 2006 9.295 9.295 9.295 9.295 0 +0.00(+0.00%)
Jan 09, 2006 9.238 9.295 9.201 9.295 3,198 +0.00(+0.00%)
Jan 06, 2006 9.191 9.295 9.191 9.295 1,919 -0.04(-0.40%)
Jan 05, 2006 9.323 9.332 9.238 9.332 639 +0.09(+1.02%)
Jan 04, 2006 9.191 9.285 9.191 9.238 5,757 -0.07(-0.71%)
Jan 03, 2006 9.304 9.304 9.220 9.304 533 +0.00(+0.00%)
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%)
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.