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 )

14.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2005 8.966 8.966 8.966 8.966 213 +0.06(+0.63%)
Apr 28, 2005 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Apr 27, 2005 8.910 8.910 8.910 8.910 3,198 -0.05(-0.52%)
Apr 26, 2005 8.910 8.957 8.910 8.957 1,386 +0.05(+0.53%)
Apr 25, 2005 8.976 8.976 8.910 8.910 852 +0.00(+0.00%)
Apr 22, 2005 8.910 8.910 8.910 8.910 2,132 -0.06(-0.63%)
Apr 21, 2005 8.910 8.966 8.910 8.966 2,772 +0.06(+0.63%)
Apr 20, 2005 8.910 8.910 8.910 8.910 213 +0.00(+0.00%)
Apr 19, 2005 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Apr 18, 2005 8.938 8.938 8.910 8.910 1,812 +0.00(+0.00%)
Apr 15, 2005 8.910 8.916 8.910 8.910 5,757 +0.00(+0.00%)
Apr 14, 2005 8.910 8.938 8.910 8.910 15,140 +0.00(+0.00%)
Apr 13, 2005 8.910 8.910 8.910 8.910 6,397 +0.00(+0.00%)
Apr 12, 2005 8.910 8.910 8.910 8.910 4,584 -0.07(-0.73%)
Apr 11, 2005 8.910 8.976 8.910 8.976 1,492 +0.07(+0.74%)
Apr 08, 2005 8.910 8.910 8.910 8.910 2,132 +0.00(+0.00%)
Apr 07, 2005 8.910 8.910 8.910 8.910 106 +0.00(+0.00%)
Apr 06, 2005 8.994 8.994 8.910 8.910 3,198 +0.00(+0.00%)
Apr 05, 2005 8.994 8.994 8.910 8.910 5,757 +0.00(+0.00%)
Apr 04, 2005 8.957 8.957 8.910 8.910 1,599 +0.00(+0.00%)
Apr 01, 2005 8.985 8.985 8.910 8.910 6,397 -0.06(-0.63%)
Mar 31, 2005 8.966 8.966 8.966 8.966 1,066 +0.00(+0.00%)
Mar 30, 2005 8.910 8.966 8.910 8.966 3,625 +0.06(+0.63%)
Mar 29, 2005 8.910 8.910 8.910 8.910 3,411 +0.00(+0.00%)
Mar 28, 2005 8.910 8.985 8.910 8.910 4,264 -0.05(-0.52%)
Mar 24, 2005 8.957 8.957 8.957 8.957 852 +0.03(+0.32%)
Mar 23, 2005 8.929 8.929 8.929 8.929 0 +0.00(+0.00%)
Mar 22, 2005 8.929 8.929 8.910 8.929 7,036 +0.02(+0.21%)
Mar 21, 2005 8.910 8.910 8.910 8.910 3,518 +0.00(+0.00%)
Mar 18, 2005 8.929 8.966 8.910 8.910 6,290 -0.08(-0.84%)
Mar 17, 2005 8.910 8.985 8.910 8.985 3,731 +0.08(+0.84%)
Mar 16, 2005 8.910 8.910 8.910 8.910 106 +0.00(+0.00%)
Mar 15, 2005 8.910 8.910 8.910 8.910 319 +0.00(+0.00%)
Mar 14, 2005 8.919 8.919 8.910 8.910 4,264 -0.06(-0.63%)
Mar 11, 2005 8.957 8.966 8.957 8.966 5,331 +0.00(+0.00%)
Mar 10, 2005 8.966 8.966 8.966 8.966 533 +0.03(+0.31%)
Mar 09, 2005 8.938 8.938 8.938 8.938 0 +0.00(+0.00%)
Mar 08, 2005 8.938 8.938 8.938 8.938 639 -0.02(-0.21%)
Mar 07, 2005 8.938 8.957 8.938 8.957 3,411 -0.03(-0.31%)
Mar 04, 2005 8.910 8.985 8.910 8.985 10,555 +0.05(+0.52%)
Mar 03, 2005 8.938 8.938 8.938 8.938 0 +0.00(+0.00%)
Mar 02, 2005 8.938 8.938 8.938 8.938 0 +0.00(+0.00%)
Mar 01, 2005 8.985 8.985 8.910 8.938 2,452 +0.03(+0.32%)
Feb 28, 2005 8.910 8.910 8.910 8.910 1,279 +0.00(+0.00%)
Feb 25, 2005 8.910 8.910 8.910 8.910 106 +0.00(+0.00%)
Feb 24, 2005 8.910 8.910 8.910 8.910 746 +0.00(+0.00%)
Feb 23, 2005 8.910 8.910 8.910 8.910 2,985 +0.00(+0.00%)
Feb 22, 2005 8.910 8.910 8.910 8.910 2,132 +0.00(+0.00%)
Feb 18, 2005 8.910 8.910 8.910 8.910 1,172 +0.00(+0.00%)
Feb 17, 2005 8.910 8.910 8.910 8.910 2,132 +0.00(+0.00%)
Feb 16, 2005 8.919 8.919 8.910 8.910 426 +0.00(+0.00%)
Feb 15, 2005 9.004 9.004 8.910 8.910 1,386 +0.00(+0.00%)
Feb 14, 2005 8.910 8.929 8.910 8.910 9,702 -0.09(-1.04%)
Feb 11, 2005 8.994 9.004 8.994 9.004 2,132 +0.04(+0.42%)
Feb 10, 2005 8.966 8.966 8.966 8.966 533 +0.06(+0.63%)
Feb 09, 2005 8.910 8.910 8.910 8.910 1,386 +0.00(+0.00%)
Feb 08, 2005 9.004 9.004 8.910 8.910 213 +0.00(+0.00%)
Feb 07, 2005 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Feb 04, 2005 8.910 8.910 8.910 8.910 213 +0.00(+0.00%)
Feb 03, 2005 8.938 8.938 8.910 8.910 7,570 -0.02(-0.21%)
Feb 02, 2005 8.929 8.929 8.929 8.929 0 +0.00(+0.00%)
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.