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: 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 28, 2006 9.341 9.341 9.341 9.341 852 +0.00(+0.00%)
Apr 27, 2006 9.341 9.341 9.341 9.341 1,066 +0.00(+0.00%)
Apr 26, 2006 9.360 9.360 9.341 9.341 639 -0.03(-0.30%)
Apr 25, 2006 9.341 9.370 9.341 9.370 426 +0.00(+0.00%)
Apr 24, 2006 9.341 9.379 9.341 9.370 2,772 +0.02(+0.20%)
Apr 21, 2006 9.351 9.351 9.351 9.351 1,172 +0.00(+0.00%)
Apr 20, 2006 9.379 9.379 9.351 9.351 1,172 -0.03(-0.30%)
Apr 19, 2006 9.370 9.379 9.370 9.379 4,478 +0.00(+0.00%)
Apr 18, 2006 9.332 9.379 9.332 9.379 319 +0.03(+0.30%)
Apr 17, 2006 9.351 9.351 9.351 9.351 0 +0.00(+0.00%)
Apr 13, 2006 9.332 9.351 9.332 9.351 3,198 +0.01(+0.10%)
Apr 12, 2006 9.351 9.351 9.341 9.341 1,172 -0.02(-0.20%)
Apr 11, 2006 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Apr 10, 2006 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Apr 07, 2006 9.360 9.360 9.360 9.360 319 +0.00(+0.00%)
Apr 06, 2006 9.360 9.398 9.360 9.360 51,924 +0.01(+0.10%)
Apr 05, 2006 9.351 9.351 9.341 9.351 6,397 +0.00(+0.00%)
Apr 04, 2006 9.341 9.351 9.341 9.351 7,143 +0.00(+0.00%)
Apr 03, 2006 9.332 9.351 9.332 9.351 5,224 +0.02(+0.20%)
Mar 31, 2006 9.332 9.332 9.332 9.332 1,066 -0.01(-0.10%)
Mar 30, 2006 9.341 9.341 9.341 9.341 0 +0.00(+0.00%)
Mar 29, 2006 9.342 9.342 9.341 9.341 10,768 +0.00(+0.00%)
Mar 28, 2006 9.341 9.341 9.341 9.341 213 +0.04(+0.40%)
Mar 27, 2006 9.304 9.304 9.304 9.304 0 +0.00(+0.00%)
Mar 24, 2006 9.304 9.304 9.304 9.304 426 +0.00(+0.00%)
Mar 22, 2006 9.304 9.304 9.304 9.304 106 +0.02(+0.20%)
Mar 21, 2006 9.285 9.285 9.285 9.285 2,345 +0.02(+0.20%)
Mar 20, 2006 9.267 9.267 9.267 9.267 0 +0.00(+0.00%)
Mar 17, 2006 9.360 9.360 9.267 9.267 319 -0.07(-0.70%)
Mar 16, 2006 9.332 9.332 9.332 9.332 319 +0.07(+0.71%)
Mar 15, 2006 9.267 9.267 9.266 9.266 1,386 +0.00(+0.00%)
Mar 14, 2006 9.266 9.266 9.266 9.266 7,570 -0.02(-0.20%)
Mar 13, 2006 9.257 9.304 9.257 9.285 3,838 +0.03(+0.30%)
Mar 10, 2006 9.266 9.266 9.257 9.257 1,599 +0.00(+0.00%)
Mar 09, 2006 9.257 9.257 9.257 9.257 0 +0.00(+0.00%)
Mar 08, 2006 9.257 9.257 9.257 9.257 426 -0.01(-0.10%)
Mar 07, 2006 9.266 9.266 9.266 9.266 213 +0.01(+0.10%)
Mar 06, 2006 9.266 9.266 9.257 9.257 319 -0.12(-1.30%)
Mar 03, 2006 9.379 9.379 9.370 9.379 2,452 +0.12(+1.32%)
Mar 02, 2006 9.257 9.257 9.257 9.257 426 -0.02(-0.20%)
Mar 01, 2006 9.276 9.276 9.276 9.276 746 +0.00(+0.00%)
Feb 28, 2006 9.257 9.276 9.276 9.276 959 +0.02(+0.20%)
Feb 27, 2006 9.276 9.276 9.257 9.257 959 +0.01(+0.10%)
Feb 24, 2006 9.276 9.276 9.248 9.248 4,691 +0.00(+0.00%)
Feb 23, 2006 9.266 9.266 9.248 9.248 16,526 -0.02(-0.20%)
Feb 22, 2006 9.238 9.266 9.238 9.266 8,529 -0.01(-0.10%)
Feb 21, 2006 9.238 9.276 9.229 9.276 2,345 +0.05(+0.51%)
Feb 17, 2006 9.229 9.229 9.229 9.229 2,132 -0.03(-0.30%)
Feb 16, 2006 9.257 9.257 9.257 9.257 106 +0.00(+0.00%)
Feb 15, 2006 9.238 9.257 9.238 9.257 5,650 +0.02(+0.20%)
Feb 14, 2006 9.229 9.238 9.229 9.238 2,772 +0.01(+0.10%)
Feb 13, 2006 9.229 9.229 9.229 9.229 1,066 -0.03(-0.30%)
Feb 10, 2006 9.220 9.257 9.220 9.257 1,599 +0.04(+0.41%)
Feb 09, 2006 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
Feb 08, 2006 9.220 9.220 9.220 9.220 4,051 -0.01(-0.10%)
Feb 07, 2006 9.229 9.229 9.229 9.229 0 +0.00(+0.00%)
Feb 06, 2006 9.229 9.229 9.229 9.229 1,599 +0.01(+0.10%)
Feb 03, 2006 9.229 9.229 9.220 9.220 1,279 -0.05(-0.51%)
Feb 02, 2006 9.257 9.266 9.257 9.266 1,279 +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.