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: 6:30 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 31, 2006 8.357 8.357 8.357 8.357 0 +0.00(+0.00%)
May 30, 2006 8.357 8.357 8.357 8.357 0 +0.00(+0.00%)
May 26, 2006 8.363 8.363 8.330 8.357 2,744 -0.01(-0.17%)
May 25, 2006 8.372 8.372 8.372 8.372 0 +0.00(+0.00%)
May 24, 2006 8.372 8.372 8.372 8.372 119 +0.02(+0.20%)
May 23, 2006 8.355 8.355 8.355 8.355 0 +0.00(+0.00%)
May 22, 2006 8.355 8.355 8.355 8.355 1,431 -0.01(-0.10%)
May 19, 2006 8.363 8.363 8.363 8.363 0 +0.00(+0.00%)
May 18, 2006 8.372 8.372 8.363 8.363 1,789 -0.03(-0.40%)
May 17, 2006 8.397 8.397 8.397 8.397 0 +0.00(+0.00%)
May 16, 2006 8.397 8.397 8.397 8.397 0 +0.00(+0.00%)
May 15, 2006 8.397 8.397 8.397 8.397 2,386 +0.03(+0.40%)
May 12, 2006 8.380 8.380 8.363 8.363 3,579 -0.02(-0.20%)
May 11, 2006 8.355 8.380 8.355 8.380 1,431 +0.00(+0.00%)
May 10, 2006 8.355 8.380 8.355 8.380 1,193 +0.03(+0.30%)
May 09, 2006 8.363 8.363 8.346 8.355 1,551 -0.01(-0.10%)
May 08, 2006 8.355 8.363 8.355 8.363 954 +0.01(+0.10%)
May 05, 2006 8.355 8.355 8.355 8.355 1,193 +0.01(+0.10%)
May 04, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
May 03, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
May 02, 2006 8.346 8.346 8.346 8.346 8,353 +0.00(+0.00%)
May 01, 2006 8.346 8.346 8.346 8.346 12,649 +0.00(+0.00%)
Apr 28, 2006 8.346 8.346 8.346 8.346 954 +0.00(+0.00%)
Apr 27, 2006 8.346 8.346 8.346 8.346 1,193 +0.00(+0.00%)
Apr 26, 2006 8.363 8.363 8.346 8.346 715 -0.03(-0.30%)
Apr 25, 2006 8.346 8.372 8.346 8.372 477 +0.00(+0.00%)
Apr 24, 2006 8.346 8.380 8.346 8.372 3,102 +0.02(+0.20%)
Apr 21, 2006 8.355 8.355 8.355 8.355 1,312 +0.00(+0.00%)
Apr 20, 2006 8.380 8.380 8.355 8.355 1,312 -0.03(-0.30%)
Apr 19, 2006 8.372 8.380 8.372 8.380 5,011 +0.00(+0.00%)
Apr 18, 2006 8.338 8.380 8.338 8.380 357 +0.03(+0.30%)
Apr 17, 2006 8.355 8.355 8.355 8.355 0 +0.00(+0.00%)
Apr 13, 2006 8.338 8.355 8.338 8.355 3,579 +0.01(+0.10%)
Apr 12, 2006 8.355 8.355 8.346 8.346 1,312 -0.02(-0.20%)
Apr 11, 2006 8.363 8.363 8.363 8.363 0 +0.00(+0.00%)
Apr 10, 2006 8.363 8.363 8.363 8.363 0 +0.00(+0.00%)
Apr 07, 2006 8.363 8.363 8.363 8.363 357 +0.00(+0.00%)
Apr 06, 2006 8.363 8.397 8.363 8.363 58,115 +0.01(+0.10%)
Apr 05, 2006 8.355 8.355 8.346 8.355 7,159 +0.00(+0.00%)
Apr 04, 2006 8.346 8.355 8.346 8.355 7,995 +0.00(+0.00%)
Apr 03, 2006 8.338 8.355 8.338 8.355 5,847 +0.02(+0.20%)
Mar 31, 2006 8.338 8.338 8.338 8.338 1,193 -0.01(-0.10%)
Mar 30, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Mar 29, 2006 8.346 8.346 8.346 8.346 12,052 +0.00(+0.00%)
Mar 28, 2006 8.346 8.346 8.346 8.346 238 +0.03(+0.40%)
Mar 27, 2006 8.313 8.313 8.313 8.313 0 +0.00(+0.00%)
Mar 24, 2006 8.313 8.313 8.313 8.313 477 +0.00(+0.00%)
Mar 22, 2006 8.313 8.313 8.313 8.313 119 +0.02(+0.20%)
Mar 21, 2006 8.296 8.296 8.296 8.296 2,625 +0.02(+0.20%)
Mar 20, 2006 8.279 8.279 8.279 8.279 0 +0.00(+0.00%)
Mar 17, 2006 8.363 8.363 8.279 8.279 357 -0.06(-0.70%)
Mar 16, 2006 8.338 8.338 8.338 8.338 357 +0.06(+0.71%)
Mar 15, 2006 8.279 8.279 8.279 8.279 1,551 +0.00(+0.00%)
Mar 14, 2006 8.279 8.279 8.279 8.279 8,472 -0.02(-0.20%)
Mar 13, 2006 8.271 8.313 8.271 8.296 4,295 +0.03(+0.30%)
Mar 10, 2006 8.279 8.279 8.271 8.271 1,789 +0.00(+0.00%)
Mar 09, 2006 8.271 8.271 8.271 8.271 0 +0.00(+0.00%)
Mar 08, 2006 8.271 8.271 8.271 8.271 477 -0.01(-0.10%)
Mar 07, 2006 8.279 8.279 8.279 8.279 238 +0.01(+0.10%)
Mar 06, 2006 8.279 8.279 8.271 8.271 357 -0.11(-1.30%)
Mar 03, 2006 8.380 8.380 8.372 8.380 2,744 +0.11(+1.32%)
Mar 02, 2006 8.271 8.271 8.271 8.271 477 -0.02(-0.20%)
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.