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 +0.19 (+1.33%)
Official Closing Price Updated: 4:10 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 30, 2003 8.544 8.544 8.544 8.544 0 +0.00(+0.00%)
Apr 29, 2003 8.722 8.722 8.544 8.544 42,435 -0.16(-1.83%)
Apr 28, 2003 8.563 8.704 8.563 8.704 3,305 +0.14(+1.64%)
Apr 25, 2003 8.591 8.591 8.554 8.563 4,158 -0.10(-1.19%)
Apr 24, 2003 8.676 8.676 8.563 8.666 1,812 +0.09(+1.09%)
Apr 23, 2003 8.713 8.713 8.572 8.572 4,371 -0.13(-1.51%)
Apr 22, 2003 8.704 8.722 8.554 8.704 7,036 +0.13(+1.53%)
Apr 21, 2003 8.676 8.722 8.572 8.572 6,290 -0.14(-1.61%)
Apr 17, 2003 8.554 8.713 8.554 8.713 16,952 +0.14(+1.64%)
Apr 16, 2003 8.722 8.722 8.572 8.572 5,437 -0.13(-1.51%)
Apr 15, 2003 8.563 8.704 8.554 8.704 6,503 +0.14(+1.64%)
Apr 14, 2003 8.629 8.629 8.563 8.563 852 +0.00(+0.00%)
Apr 11, 2003 8.657 8.676 8.563 8.563 2,345 +0.00(+0.00%)
Apr 10, 2003 8.638 8.638 8.563 8.563 1,919 -0.07(-0.76%)
Apr 09, 2003 8.638 8.676 8.629 8.629 3,305 -0.09(-1.08%)
Apr 08, 2003 8.722 8.722 8.722 8.722 4,478 +0.00(+0.00%)
Apr 07, 2003 8.563 8.722 8.563 8.722 3,092 +0.15(+1.75%)
Apr 04, 2003 8.751 8.751 8.572 8.572 2,132 -0.09(-1.08%)
Apr 03, 2003 8.666 8.666 8.666 8.666 639 +0.04(+0.43%)
Apr 02, 2003 8.629 8.629 8.629 8.629 1,492 -0.08(-0.86%)
Apr 01, 2003 8.685 8.704 8.685 8.704 959 +0.12(+1.42%)
Mar 31, 2003 8.722 8.722 8.582 8.582 3,625 +0.03(+0.33%)
Mar 28, 2003 8.722 8.722 8.554 8.554 6,077 -0.14(-1.62%)
Mar 27, 2003 8.554 8.694 8.554 8.694 319 +0.15(+1.76%)
Mar 26, 2003 8.544 8.544 8.544 8.544 11,195 -0.16(-1.83%)
Mar 25, 2003 8.497 8.704 8.497 8.704 1,492 -0.09(-1.07%)
Mar 24, 2003 8.798 8.798 8.798 8.798 213 +0.08(+0.97%)
Mar 21, 2003 8.910 8.910 8.619 8.713 17,699 +0.22(+2.54%)
Mar 20, 2003 8.497 8.619 8.497 8.497 2,239 -0.01(-0.11%)
Mar 19, 2003 8.497 8.666 8.488 8.507 6,930 +0.01(+0.11%)
Mar 18, 2003 8.526 8.535 8.488 8.497 5,224 -0.01(-0.11%)
Mar 17, 2003 8.535 8.535 8.488 8.507 13,221 +0.01(+0.11%)
Mar 14, 2003 8.497 8.535 8.488 8.497 8,103 +0.00(+0.00%)
Mar 13, 2003 8.582 8.582 8.497 8.497 2,132 -0.05(-0.55%)
Mar 12, 2003 8.563 8.563 8.507 8.544 3,411 +0.00(+0.00%)
Mar 11, 2003 8.554 8.554 8.544 8.544 2,452 -0.04(-0.44%)
Mar 10, 2003 8.535 8.582 8.507 8.582 6,503 +0.08(+0.88%)
Mar 07, 2003 8.507 8.507 8.507 8.507 1,066 -0.02(-0.22%)
Mar 06, 2003 8.526 8.526 8.526 8.526 426 +0.04(+0.44%)
Mar 05, 2003 8.535 8.535 8.450 8.488 4,158 -0.05(-0.55%)
Mar 04, 2003 8.526 8.535 8.507 8.535 2,452 +0.02(+0.22%)
Mar 03, 2003 8.572 8.572 8.450 8.516 6,930 +0.06(+0.67%)
Feb 28, 2003 8.469 8.469 8.460 8.460 1,812 -0.08(-0.99%)
Feb 27, 2003 8.535 8.554 8.460 8.544 2,239 +0.08(+1.00%)
Feb 26, 2003 8.563 8.563 8.460 8.460 1,705 +0.01(+0.11%)
Feb 25, 2003 8.450 8.450 8.450 8.450 6,930 -0.08(-0.88%)
Feb 24, 2003 8.535 8.535 8.441 8.526 6,610 +0.11(+1.34%)
Feb 21, 2003 8.507 8.582 8.413 8.413 14,607 +0.02(+0.22%)
Feb 20, 2003 8.441 8.507 8.347 8.394 19,298 -0.05(-0.56%)
Feb 19, 2003 8.441 8.441 8.441 8.441 1,705 +0.00(+0.00%)
Feb 18, 2003 8.441 8.441 8.338 8.441 3,731 +0.01(+0.11%)
Feb 14, 2003 8.432 8.432 8.432 8.432 1,386 +0.00(+0.00%)
Feb 13, 2003 8.432 8.432 8.432 8.432 106 +0.02(+0.22%)
Feb 12, 2003 8.422 8.422 8.413 8.413 4,264 +0.08(+0.90%)
Feb 11, 2003 8.413 8.413 8.338 8.338 9,382 -0.08(-1.00%)
Feb 10, 2003 8.422 8.422 8.319 8.422 12,368 +0.00(+0.00%)
Feb 07, 2003 8.347 8.422 8.347 8.422 533 +0.07(+0.79%)
Feb 06, 2003 8.432 8.432 8.357 8.357 4,478 +0.00(+0.00%)
Feb 05, 2003 9.379 9.379 8.357 8.357 533 +0.06(+0.68%)
Feb 04, 2003 8.347 8.347 8.300 8.300 852 -0.11(-1.34%)
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.