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 30, 2004 8.938 8.938 8.938 8.938 533 +0.06(+0.63%)
Apr 29, 2004 8.919 8.948 8.882 8.882 16,099 +0.00(+0.00%)
Apr 28, 2004 8.882 8.929 8.826 8.882 6,397 +0.00(+0.00%)
Apr 27, 2004 8.863 8.901 8.798 8.882 44,034 +0.02(+0.21%)
Apr 26, 2004 9.004 9.004 8.835 8.863 66,638 -0.23(-2.58%)
Apr 23, 2004 9.098 9.098 9.088 9.098 2,025 +0.09(+1.04%)
Apr 22, 2004 9.041 9.041 9.004 9.004 5,864 +0.00(+0.00%)
Apr 21, 2004 9.004 9.013 9.004 9.004 2,452 -0.01(-0.10%)
Apr 20, 2004 9.013 9.013 9.013 9.013 0 +0.00(+0.00%)
Apr 19, 2004 9.013 9.013 9.013 9.013 319 +0.00(+0.00%)
Apr 16, 2004 9.116 9.116 9.013 9.013 213 -0.10(-1.13%)
Apr 15, 2004 9.116 9.116 9.116 9.116 426 +0.11(+1.25%)
Apr 14, 2004 9.098 9.098 9.004 9.004 1,386 +0.05(+0.52%)
Apr 13, 2004 8.966 8.966 8.957 8.957 852 -0.16(-1.75%)
Apr 12, 2004 9.116 9.116 9.116 9.116 0 +0.00(+0.00%)
Apr 08, 2004 9.070 9.116 9.051 9.116 1,172 +0.04(+0.41%)
Apr 07, 2004 9.079 9.079 9.079 9.079 1,066 +0.12(+1.36%)
Apr 06, 2004 9.154 9.154 8.957 8.957 2,345 -0.09(-1.04%)
Apr 05, 2004 9.060 9.060 9.051 9.051 1,492 -0.01(-0.10%)
Apr 02, 2004 9.154 9.163 9.060 9.060 3,092 +0.00(+0.00%)
Apr 01, 2004 9.135 9.135 9.060 9.060 1,705 -0.08(-0.92%)
Mar 31, 2004 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Mar 30, 2004 9.145 9.145 9.051 9.145 1,599 +0.08(+0.93%)
Mar 29, 2004 9.126 9.154 9.051 9.060 7,463 -0.08(-0.82%)
Mar 26, 2004 9.135 9.145 8.938 9.135 25,695 +0.19(+2.10%)
Mar 25, 2004 9.041 9.041 8.948 8.948 2,665 -0.11(-1.24%)
Mar 24, 2004 8.919 9.060 8.919 9.060 852 +0.14(+1.58%)
Mar 23, 2004 8.919 8.957 8.910 8.919 1,066 -0.05(-0.52%)
Mar 22, 2004 8.985 9.107 8.957 8.966 4,158 -0.02(-0.21%)
Mar 19, 2004 8.985 8.985 8.985 8.985 106 -0.03(-0.31%)
Mar 18, 2004 9.004 9.107 9.004 9.013 1,919 +0.01(+0.10%)
Mar 17, 2004 8.910 9.004 8.910 9.004 4,797 +0.13(+1.48%)
Mar 16, 2004 8.910 8.910 8.873 8.873 852 -0.04(-0.42%)
Mar 15, 2004 8.985 8.985 8.863 8.910 13,540 -0.06(-0.63%)
Mar 12, 2004 8.957 8.966 8.910 8.966 3,944 -0.01(-0.10%)
Mar 11, 2004 8.938 8.976 8.929 8.976 533 +0.05(+0.53%)
Mar 10, 2004 8.938 8.938 8.929 8.929 533 +0.01(+0.11%)
Mar 09, 2004 8.929 8.929 8.919 8.919 3,518 -0.01(-0.11%)
Mar 08, 2004 8.929 8.929 8.929 8.929 2,239 +0.04(+0.42%)
Mar 05, 2004 8.873 9.098 8.873 8.891 11,941 -0.04(-0.42%)
Mar 04, 2004 9.004 9.004 8.929 8.929 4,478 +0.04(+0.42%)
Mar 03, 2004 8.985 8.994 8.891 8.891 2,239 +0.03(+0.32%)
Mar 02, 2004 8.863 8.863 8.863 8.863 1,279 -0.05(-0.53%)
Mar 01, 2004 9.004 9.004 8.901 8.910 5,970 -0.09(-1.04%)
Feb 27, 2004 8.882 9.004 8.882 9.004 4,904 +0.01(+0.10%)
Feb 26, 2004 9.004 9.004 8.882 8.994 4,691 +0.12(+1.37%)
Feb 25, 2004 9.004 9.004 8.873 8.873 3,411 -0.12(-1.36%)
Feb 24, 2004 8.873 8.994 8.873 8.994 4,264 +0.08(+0.95%)
Feb 23, 2004 9.004 9.004 8.882 8.910 2,345 -0.08(-0.94%)
Feb 20, 2004 8.910 8.994 8.882 8.994 3,838 +0.08(+0.95%)
Feb 19, 2004 8.994 8.994 8.910 8.910 3,625 -0.09(-1.04%)
Feb 18, 2004 8.929 9.004 8.929 9.004 5,437 +0.10(+1.16%)
Feb 17, 2004 8.882 8.910 8.882 8.901 2,025 +0.03(+0.32%)
Feb 13, 2004 8.910 8.919 8.863 8.873 2,772 +0.00(+0.00%)
Feb 12, 2004 8.929 8.929 8.873 8.873 5,011 -0.05(-0.53%)
Feb 11, 2004 8.919 8.919 8.919 8.919 319 +0.06(+0.63%)
Feb 10, 2004 8.910 8.910 8.863 8.863 3,411 -0.07(-0.74%)
Feb 09, 2004 8.863 8.929 8.863 8.929 1,599 +0.06(+0.63%)
Feb 06, 2004 8.919 8.929 8.873 8.873 1,492 -0.01(-0.11%)
Feb 05, 2004 8.873 8.929 8.873 8.882 4,371 +0.01(+0.11%)
Feb 04, 2004 8.910 8.910 8.873 8.873 20,897 -0.06(-0.63%)
Feb 03, 2004 8.985 8.985 8.910 8.929 5,011 +0.02(+0.21%)
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.