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 )

12.28 +0.03 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 7.718 7.810 7.718 7.751 2,386 -0.03(-0.43%)
May 29, 2003 7.684 7.785 7.684 7.785 1,431 +0.12(+1.53%)
May 28, 2003 7.802 7.810 7.668 7.668 5,131 +0.00(+0.00%)
May 27, 2003 7.777 7.810 7.651 7.668 8,591 -0.11(-1.40%)
May 23, 2003 7.802 7.802 7.718 7.777 5,131 +0.01(+0.11%)
May 22, 2003 7.710 7.768 7.710 7.768 2,505 +0.03(+0.32%)
May 21, 2003 7.810 7.810 7.626 7.743 5,489 -0.07(-0.86%)
May 20, 2003 7.810 7.810 7.810 7.810 1,312 +0.00(+0.00%)
May 19, 2003 7.793 7.810 7.668 7.810 7,637 +0.03(+0.43%)
May 16, 2003 7.777 7.777 7.777 7.777 238 -0.01(-0.11%)
May 15, 2003 7.793 7.793 7.785 7.785 1,789 +0.15(+1.98%)
May 14, 2003 7.642 7.659 7.626 7.634 6,563 -0.15(-1.94%)
May 13, 2003 7.676 7.793 7.676 7.785 3,102 +0.12(+1.53%)
May 12, 2003 7.651 7.810 7.634 7.668 1,073 -0.13(-1.61%)
May 09, 2003 7.810 7.810 7.793 7.793 954 -0.02(-0.21%)
May 08, 2003 7.810 7.810 7.810 7.810 477 +0.00(+0.00%)
May 07, 2003 7.626 7.810 7.626 7.810 4,653 +0.10(+1.30%)
May 06, 2003 7.668 7.802 7.668 7.710 1,193 -0.08(-0.97%)
May 05, 2003 7.785 7.793 7.693 7.785 2,505 +0.01(+0.11%)
May 02, 2003 7.785 7.793 7.777 7.777 1,193 -0.01(-0.11%)
May 01, 2003 7.777 7.785 7.777 7.785 238 +0.15(+1.98%)
Apr 30, 2003 7.634 7.634 7.634 7.634 0 +0.00(+0.00%)
Apr 29, 2003 7.793 7.793 7.634 7.634 47,494 -0.14(-1.83%)
Apr 28, 2003 7.651 7.777 7.651 7.777 3,699 +0.13(+1.64%)
Apr 25, 2003 7.676 7.676 7.642 7.651 4,653 -0.09(-1.19%)
Apr 24, 2003 7.751 7.751 7.651 7.743 2,028 +0.08(+1.09%)
Apr 23, 2003 7.785 7.785 7.659 7.659 4,892 -0.12(-1.51%)
Apr 22, 2003 7.777 7.793 7.642 7.777 7,875 +0.12(+1.53%)
Apr 21, 2003 7.751 7.793 7.659 7.659 7,040 -0.13(-1.61%)
Apr 17, 2003 7.642 7.785 7.642 7.785 18,973 +0.13(+1.64%)
Apr 16, 2003 7.793 7.793 7.659 7.659 6,085 -0.12(-1.51%)
Apr 15, 2003 7.651 7.777 7.642 7.777 7,279 +0.13(+1.64%)
Apr 14, 2003 7.710 7.710 7.651 7.651 954 +0.00(+0.00%)
Apr 11, 2003 7.735 7.751 7.651 7.651 2,625 +0.00(+0.00%)
Apr 10, 2003 7.718 7.718 7.651 7.651 2,147 -0.06(-0.76%)
Apr 09, 2003 7.718 7.751 7.710 7.710 3,699 -0.08(-1.08%)
Apr 08, 2003 7.793 7.793 7.793 7.793 5,011 +0.00(+0.00%)
Apr 07, 2003 7.651 7.793 7.651 7.793 3,460 +0.13(+1.75%)
Apr 04, 2003 7.818 7.818 7.659 7.659 2,386 -0.08(-1.08%)
Apr 03, 2003 7.743 7.743 7.743 7.743 715 +0.03(+0.43%)
Apr 02, 2003 7.710 7.710 7.710 7.710 1,670 -0.07(-0.86%)
Apr 01, 2003 7.760 7.777 7.760 7.777 1,073 +0.11(+1.42%)
Mar 31, 2003 7.793 7.793 7.668 7.668 4,057 +0.03(+0.33%)
Mar 28, 2003 7.793 7.793 7.642 7.642 6,801 -0.13(-1.62%)
Mar 27, 2003 7.642 7.768 7.642 7.768 357 +0.13(+1.76%)
Mar 26, 2003 7.634 7.634 7.634 7.634 12,529 -0.14(-1.83%)
Mar 25, 2003 7.592 7.777 7.592 7.777 1,670 -0.08(-1.07%)
Mar 24, 2003 7.860 7.860 7.860 7.860 238 +0.08(+0.97%)
Mar 21, 2003 7.961 7.961 7.701 7.785 19,809 +0.19(+2.54%)
Mar 20, 2003 7.592 7.701 7.592 7.592 2,505 -0.01(-0.11%)
Mar 19, 2003 7.592 7.743 7.584 7.601 7,756 +0.01(+0.11%)
Mar 18, 2003 7.617 7.626 7.584 7.592 5,847 -0.01(-0.11%)
Mar 17, 2003 7.626 7.626 7.584 7.601 14,797 +0.01(+0.11%)
Mar 14, 2003 7.592 7.626 7.584 7.592 9,069 +0.00(+0.00%)
Mar 13, 2003 7.668 7.668 7.592 7.592 2,386 -0.04(-0.55%)
Mar 12, 2003 7.651 7.651 7.601 7.634 3,818 +0.00(+0.00%)
Mar 11, 2003 7.642 7.642 7.634 7.634 2,744 -0.03(-0.44%)
Mar 10, 2003 7.626 7.668 7.601 7.668 7,279 +0.07(+0.88%)
Mar 07, 2003 7.601 7.601 7.601 7.601 1,193 -0.02(-0.22%)
Mar 06, 2003 7.617 7.617 7.617 7.617 477 +0.03(+0.44%)
Mar 05, 2003 7.626 7.626 7.550 7.584 4,653 -0.04(-0.55%)
Mar 04, 2003 7.617 7.626 7.601 7.626 2,744 +0.02(+0.22%)
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.