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 )

13.46 -0.03 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2002 8.141 8.394 7.935 8.207 14,500 +0.23(+2.94%)
Jul 30, 2002 7.972 8.254 7.972 7.972 4,797 -0.37(-4.39%)
Jul 29, 2002 8.160 8.338 8.160 8.338 11,515 +0.19(+2.30%)
Jul 26, 2002 8.197 8.197 8.150 8.150 1,066 +0.05(+0.58%)
Jul 25, 2002 8.103 8.103 8.103 8.103 7,676 +0.08(+1.05%)
Jul 24, 2002 7.972 8.019 7.935 8.019 8,423 +0.32(+4.14%)
Jul 23, 2002 7.972 8.197 7.700 7.700 15,460 -0.31(-3.86%)
Jul 22, 2002 8.000 8.010 7.991 8.010 3,518 -0.06(-0.70%)
Jul 19, 2002 8.038 8.066 8.038 8.066 1,705 -0.09(-1.15%)
Jul 17, 2002 8.160 8.160 8.160 8.160 533 -0.14(-1.69%)
Jul 12, 2002 8.329 8.338 8.300 8.300 3,198 +0.12(+1.49%)
Jul 11, 2002 8.244 8.244 8.169 8.178 2,239 -0.07(-0.80%)
Jul 10, 2002 8.066 8.244 8.066 8.244 8,956 +0.18(+2.21%)
Jul 09, 2002 8.066 8.066 8.066 8.066 2,665 -0.14(-1.71%)
Jul 08, 2002 8.207 8.207 8.207 8.207 746 +0.13(+1.63%)
Jul 05, 2002 8.066 8.160 8.066 8.075 1,705 +0.02(+0.23%)
Jul 04, 2002 8.150 8.150 8.057 8.057 3,944 +0.00(+0.00%)
Jul 03, 2002 8.150 8.150 8.057 8.057 394,497 -0.09(-1.15%)
Jul 02, 2002 8.057 8.150 8.057 8.150 543,767 -0.01(-0.11%)
Jul 01, 2002 8.197 8.197 8.113 8.160 852 +0.10(+1.28%)
Jun 28, 2002 8.047 8.150 8.047 8.057 3,838 +0.03(+0.35%)
Jun 27, 2002 8.019 8.197 8.019 8.028 10,448 +0.05(+0.59%)
Jun 26, 2002 8.132 8.132 7.982 7.982 959 -0.15(-1.85%)
Jun 25, 2002 8.254 8.300 8.132 8.132 2,132 -0.25(-3.02%)
Jun 21, 2002 8.385 8.385 8.385 8.385 1,599 +0.00(+0.00%)
Jun 20, 2002 8.385 8.385 8.385 8.385 1,066 +0.00(+0.00%)
Jun 19, 2002 8.385 8.385 8.385 8.385 2,985 +0.03(+0.34%)
Jun 18, 2002 8.357 8.357 8.357 8.357 7,463 +0.02(+0.22%)
Jun 17, 2002 8.319 8.338 8.310 8.338 2,132 +0.08(+0.91%)
Jun 14, 2002 8.338 8.338 8.263 8.263 3,092 +0.09(+1.15%)
Jun 12, 2002 8.169 8.169 8.169 8.169 106 -0.18(-2.13%)
Jun 11, 2002 8.347 8.347 8.347 8.347 213 +0.00(+0.00%)
Jun 10, 2002 8.441 8.441 8.207 8.347 6,610 -0.06(-0.67%)
Jun 07, 2002 8.413 8.413 8.338 8.404 4,158 -0.04(-0.44%)
Jun 06, 2002 8.441 8.441 8.441 8.441 426 +0.11(+1.35%)
Jun 05, 2002 8.329 8.329 8.329 8.329 426 -0.01(-0.11%)
May 31, 2002 8.488 8.488 8.338 8.338 3,625 +0.00(+0.00%)
May 28, 2002 8.347 8.526 8.338 8.338 10,235 +0.02(+0.23%)
May 27, 2002 8.254 8.338 8.207 8.319 1,812 +0.00(+0.00%)
May 24, 2002 8.254 8.338 8.207 8.319 1,812 +0.07(+0.80%)
May 23, 2002 8.526 8.526 8.254 8.254 3,731 -0.27(-3.19%)
May 22, 2002 8.535 8.535 8.488 8.526 1,705 -0.01(-0.11%)
May 21, 2002 8.497 8.554 8.497 8.535 959 +0.01(+0.11%)
May 20, 2002 8.441 8.526 8.441 8.526 3,625 +0.08(+1.00%)
May 17, 2002 8.441 8.441 8.441 8.441 426 +0.00(+0.00%)
May 16, 2002 8.441 8.441 8.441 8.441 3,518 +0.05(+0.56%)
May 15, 2002 8.535 8.544 8.394 8.394 11,408 -0.14(-1.65%)
May 14, 2002 8.554 8.554 8.535 8.535 1,705 +0.01(+0.11%)
May 13, 2002 8.450 8.544 8.450 8.526 2,452 +0.08(+0.89%)
May 10, 2002 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 09, 2002 8.713 8.713 8.450 8.450 2,665 -0.26(-3.01%)
May 08, 2002 8.535 8.713 8.535 8.713 5,970 +0.27(+3.22%)
May 07, 2002 8.526 8.526 8.441 8.441 4,691 -0.05(-0.55%)
May 06, 2002 8.460 8.488 8.441 8.488 14,287 -0.06(-0.66%)
May 03, 2002 8.544 8.544 8.544 8.544 1,279 +0.01(+0.11%)
May 02, 2002 8.676 8.676 8.469 8.535 5,331 -0.27(-3.09%)
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.