Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.89	17.96	17.84	17.93	132,310	-0.09(-0.52%)
Sep 27, 2019	17.80	18.10	17.77	18.02	459,534	+0.23(+1.32%)
Sep 26, 2019	17.78	17.85	17.76	17.79	95,582	-0.01(-0.05%)
Sep 25, 2019	17.91	17.96	17.76	17.80	136,152	+0.01(+0.03%)
Sep 24, 2019	17.60	17.79	17.60	17.79	260,154	+0.21(+1.17%)
Sep 23, 2019	17.68	17.68	17.59	17.59	81,930	-0.04(-0.21%)
Sep 20, 2019	17.51	17.67	17.50	17.63	205,768	-0.01(-0.05%)
Sep 19, 2019	17.54	17.66	17.50	17.64	283,343	+0.09(+0.53%)
Sep 18, 2019	17.50	17.68	17.50	17.54	224,013	+0.07(+0.43%)
Sep 17, 2019	17.64	17.64	17.47	17.47	364,866	-0.02(-0.11%)
Sep 16, 2019	17.46	17.52	17.40	17.49	205,433	+0.16(+0.92%)
Sep 13, 2019	17.36	17.37	17.30	17.33	139,464	-0.11(-0.64%)
Sep 12, 2019	17.44	17.50	17.34	17.44	393,544	-0.12(-0.69%)
Sep 11, 2019	17.64	17.64	17.55	17.56	215,740	-0.14(-0.79%)
Sep 10, 2019	17.73	17.78	17.66	17.70	228,416	+0.02(+0.11%)
Sep 09, 2019	17.69	17.75	17.65	17.68	396,896	-0.07(-0.42%)
Sep 06, 2019	17.74	17.78	17.70	17.76	663,579	-0.07(-0.42%)
Sep 05, 2019	17.81	17.83	17.77	17.83	386,706	-0.19(-1.04%)
Sep 04, 2019	18.10	18.12	18.01	18.02	518,747	-0.33(-1.78%)

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.