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 )

13.35 +0.10 (+0.76%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 21, 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 (%)
Dec 31, 2004 8.891 9.051 8.891 9.051 15,566 +0.14(+1.58%)
Dec 30, 2004 9.023 9.023 8.891 8.910 4,478 -0.11(-1.25%)
Dec 29, 2004 8.985 9.023 8.901 9.023 4,264 +0.13(+1.48%)
Dec 28, 2004 8.957 9.051 8.891 8.891 3,838 -0.02(-0.21%)
Dec 27, 2004 8.919 8.919 8.910 8.910 2,239 +0.00(+0.00%)
Dec 23, 2004 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Dec 22, 2004 8.910 8.910 8.910 8.910 213 +0.02(+0.21%)
Dec 21, 2004 8.891 8.891 8.891 8.891 0 +0.00(+0.00%)
Dec 20, 2004 8.901 9.070 8.891 8.891 22,710 +0.00(+0.00%)
Dec 17, 2004 8.891 8.901 8.891 8.891 5,864 -0.18(-1.96%)
Dec 16, 2004 8.966 9.135 8.966 9.070 1,279 -0.02(-0.21%)
Dec 15, 2004 8.938 9.088 8.910 9.088 3,625 +0.15(+1.68%)
Dec 14, 2004 8.948 8.985 8.938 8.938 3,198 -0.03(-0.31%)
Dec 13, 2004 8.976 8.976 8.966 8.966 746 +0.00(+0.00%)
Dec 10, 2004 8.966 8.966 8.966 8.966 5,864 +0.01(+0.10%)
Dec 09, 2004 8.957 8.957 8.957 8.957 213 +0.02(+0.21%)
Dec 08, 2004 8.938 8.938 8.938 8.938 0 +0.00(+0.00%)
Dec 07, 2004 8.938 8.948 8.938 8.938 2,345 -0.04(-0.42%)
Dec 06, 2004 8.948 8.976 8.948 8.976 746 +0.01(+0.10%)
Dec 03, 2004 8.948 8.966 8.938 8.966 746 +0.01(+0.10%)
Dec 02, 2004 8.957 8.957 8.957 8.957 852 +0.05(+0.53%)
Dec 01, 2004 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Nov 30, 2004 8.910 8.938 8.910 8.910 2,985 +0.00(+0.00%)
Nov 29, 2004 8.901 8.910 8.901 8.910 1,279 -0.10(-1.14%)
Nov 26, 2004 9.004 9.013 8.901 9.013 1,492 +0.06(+0.63%)
Nov 24, 2004 8.966 8.966 8.957 8.957 1,172 +0.07(+0.74%)
Nov 23, 2004 8.910 8.910 8.891 8.891 213 -0.10(-1.15%)
Nov 22, 2004 8.891 8.994 8.891 8.994 3,092 +0.10(+1.16%)
Nov 19, 2004 8.891 8.891 8.891 8.891 106 +0.00(+0.00%)
Nov 18, 2004 8.976 8.976 8.891 8.891 3,198 -0.02(-0.21%)
Nov 17, 2004 8.891 8.910 8.891 8.910 1,919 +0.02(+0.21%)
Nov 16, 2004 8.891 8.891 8.891 8.891 2,558 +0.00(+0.00%)
Nov 15, 2004 8.891 8.891 8.891 8.891 1,386 +0.00(+0.00%)
Nov 12, 2004 8.902 8.902 8.891 8.891 746 -0.02(-0.21%)
Nov 11, 2004 8.901 8.910 8.891 8.910 6,397 -0.03(-0.31%)
Nov 10, 2004 8.938 8.938 8.938 8.938 106 +0.05(+0.53%)
Nov 09, 2004 8.891 8.891 8.891 8.891 0 +0.00(+0.00%)
Nov 08, 2004 8.891 8.891 8.891 8.891 1,812 +0.00(+0.00%)
Nov 05, 2004 8.910 8.910 8.891 8.891 1,599 +0.00(+0.00%)
Nov 04, 2004 8.891 8.891 8.891 8.891 1,386 -0.02(-0.21%)
Nov 03, 2004 8.891 8.910 8.891 8.910 426 +0.02(+0.21%)
Nov 02, 2004 8.891 8.919 8.891 8.891 1,172 -0.02(-0.21%)
Nov 01, 2004 8.891 8.919 8.891 8.910 3,305 +0.02(+0.21%)
Oct 29, 2004 8.891 8.891 8.891 8.891 1,705 +0.00(+0.00%)
Oct 28, 2004 8.901 8.966 8.891 8.891 1,599 +0.00(+0.00%)
Oct 27, 2004 8.891 8.891 8.891 8.891 639 +0.00(+0.00%)
Oct 26, 2004 8.901 9.004 8.891 8.891 13,434 -0.01(-0.11%)
Oct 25, 2004 8.901 8.901 8.901 8.901 106 -0.01(-0.11%)
Oct 22, 2004 8.891 9.182 8.891 8.910 8,636 +0.02(+0.21%)
Oct 21, 2004 8.891 8.891 8.891 8.891 0 +0.00(+0.00%)
Oct 20, 2004 8.893 8.893 8.891 8.891 1,279 -0.10(-1.15%)
Oct 19, 2004 8.994 8.994 8.994 8.994 213 +0.08(+0.95%)
Oct 18, 2004 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Oct 15, 2004 8.910 8.910 8.910 8.910 213 -0.08(-0.94%)
Oct 14, 2004 8.985 8.994 8.891 8.994 3,411 +0.10(+1.16%)
Oct 13, 2004 8.891 8.891 8.882 8.891 10,981 +0.00(+0.00%)
Oct 12, 2004 8.882 8.891 8.873 8.891 3,838 -0.07(-0.73%)
Oct 11, 2004 8.957 8.957 8.957 8.957 213 -0.03(-0.31%)
Oct 08, 2004 8.985 8.985 8.985 8.985 0 +0.00(+0.00%)
Oct 07, 2004 8.873 8.985 8.873 8.985 746 +0.03(+0.31%)
Oct 06, 2004 8.985 8.985 8.873 8.957 2,025 +0.09(+1.06%)
Oct 05, 2004 8.873 8.873 8.863 8.863 3,305 -0.09(-1.05%)
Oct 04, 2004 8.957 8.957 8.957 8.957 746 +0.08(+0.95%)
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.