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, 2003 8.610 8.798 8.610 8.657 3,092 +0.05(+0.54%)
Jul 30, 2003 8.807 8.807 8.610 8.610 4,051 -0.20(-2.24%)
Jul 29, 2003 8.807 8.807 8.807 8.807 533 +0.00(+0.00%)
Jul 28, 2003 8.629 8.807 8.610 8.807 3,305 -0.01(-0.11%)
Jul 25, 2003 8.685 8.816 8.591 8.816 11,621 +0.09(+1.08%)
Jul 24, 2003 8.769 8.854 8.722 8.722 852 +0.04(+0.43%)
Jul 23, 2003 8.657 8.722 8.647 8.685 6,397 -0.08(-0.96%)
Jul 22, 2003 8.769 8.769 8.769 8.769 2,239 +0.00(+0.00%)
Jul 21, 2003 8.629 8.769 8.629 8.769 1,705 -0.05(-0.53%)
Jul 18, 2003 8.807 8.901 8.807 8.816 1,705 +0.09(+1.08%)
Jul 17, 2003 8.816 8.816 8.722 8.722 1,066 -0.18(-2.00%)
Jul 16, 2003 8.685 8.910 8.685 8.901 2,132 +0.29(+3.38%)
Jul 15, 2003 8.610 8.910 8.610 8.610 2,132 -0.25(-2.86%)
Jul 14, 2003 8.854 8.863 8.722 8.863 4,478 +0.20(+2.27%)
Jul 11, 2003 8.610 8.676 8.610 8.666 959 -0.03(-0.32%)
Jul 10, 2003 8.610 8.694 8.610 8.694 213 -0.08(-0.86%)
Jul 09, 2003 8.769 8.863 8.741 8.769 2,985 -0.05(-0.53%)
Jul 08, 2003 8.816 8.816 8.816 8.816 533 -0.04(-0.42%)
Jul 07, 2003 8.816 8.854 8.816 8.854 1,172 +0.04(+0.43%)
Jul 03, 2003 8.844 8.854 8.788 8.816 1,386 -0.05(-0.53%)
Jul 02, 2003 8.910 8.910 8.863 8.863 1,386 +0.14(+1.61%)
Jul 01, 2003 9.107 9.107 8.722 8.722 746 +0.08(+0.98%)
Jun 30, 2003 9.070 9.070 8.638 8.638 533 +0.03(+0.33%)
Jun 27, 2003 8.863 8.863 8.610 8.610 3,411 +0.03(+0.33%)
Jun 26, 2003 8.610 8.610 8.582 8.582 4,158 -0.05(-0.54%)
Jun 25, 2003 8.629 8.629 8.629 8.629 213 +0.00(+0.00%)
Jun 24, 2003 8.629 8.638 8.629 8.629 4,478 -0.14(-1.60%)
Jun 23, 2003 9.145 9.145 8.769 8.769 4,371 -0.21(-2.30%)
Jun 20, 2003 8.676 8.976 8.629 8.976 7,036 -0.03(-0.31%)
Jun 19, 2003 9.182 9.182 8.816 9.004 13,007 +0.00(+0.00%)
Jun 18, 2003 9.191 9.313 8.873 9.004 2,025 +0.12(+1.37%)
Jun 17, 2003 8.882 8.882 8.882 8.882 0 +0.00(+0.00%)
Jun 16, 2003 8.582 8.882 8.582 8.882 1,279 +0.16(+1.83%)
Jun 13, 2003 8.722 8.722 8.722 8.722 1,919 -0.18(-2.00%)
Jun 12, 2003 8.910 8.910 8.816 8.901 4,371 -0.01(-0.11%)
Jun 11, 2003 8.910 8.910 8.629 8.910 7,463 +0.00(+0.00%)
Jun 10, 2003 8.910 8.910 8.676 8.910 2,772 +0.01(+0.11%)
Jun 09, 2003 8.601 8.901 8.601 8.901 4,264 +0.27(+3.15%)
Jun 06, 2003 8.591 8.629 8.582 8.629 1,919 +0.03(+0.33%)
Jun 05, 2003 8.601 8.601 8.601 8.601 106 -0.15(-1.71%)
Jun 04, 2003 8.676 8.751 8.676 8.751 319 +0.14(+1.63%)
Jun 03, 2003 8.722 8.732 8.610 8.610 4,051 +0.03(+0.33%)
Jun 02, 2003 8.591 8.694 8.582 8.582 4,584 -0.09(-1.08%)
May 30, 2003 8.638 8.741 8.638 8.676 2,132 -0.04(-0.43%)
May 29, 2003 8.601 8.713 8.601 8.713 1,279 +0.13(+1.53%)
May 28, 2003 8.732 8.741 8.582 8.582 4,584 +0.00(+0.00%)
May 27, 2003 8.704 8.741 8.563 8.582 7,676 -0.12(-1.40%)
May 23, 2003 8.732 8.732 8.638 8.704 4,584 +0.01(+0.11%)
May 22, 2003 8.629 8.694 8.629 8.694 2,239 +0.03(+0.32%)
May 21, 2003 8.741 8.741 8.535 8.666 4,904 -0.08(-0.86%)
May 20, 2003 8.741 8.741 8.741 8.741 1,172 +0.00(+0.00%)
May 19, 2003 8.722 8.741 8.582 8.741 6,823 +0.04(+0.43%)
May 16, 2003 8.704 8.704 8.704 8.704 213 -0.01(-0.11%)
May 15, 2003 8.722 8.722 8.713 8.713 1,599 +0.17(+1.98%)
May 14, 2003 8.554 8.572 8.535 8.544 5,864 -0.17(-1.94%)
May 13, 2003 8.591 8.722 8.591 8.713 2,772 +0.13(+1.53%)
May 12, 2003 8.563 8.741 8.544 8.582 959 -0.14(-1.61%)
May 09, 2003 8.741 8.741 8.722 8.722 852 -0.02(-0.21%)
May 08, 2003 8.741 8.741 8.741 8.741 426 +0.00(+0.00%)
May 07, 2003 8.535 8.741 8.535 8.741 4,158 +0.11(+1.30%)
May 06, 2003 8.582 8.732 8.582 8.629 1,066 -0.08(-0.97%)
May 05, 2003 8.713 8.722 8.610 8.713 2,239 +0.01(+0.11%)
May 02, 2003 8.713 8.722 8.704 8.704 1,066 -0.01(-0.11%)
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.