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 )

13.34 +0.09 (+0.68%)
Official Closing Price Updated: 6:30 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 (%)
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%)
Feb 03, 2003 8.432 8.432 8.347 8.413 3,518 -0.02(-0.22%)
Jan 31, 2003 8.422 8.432 8.413 8.432 533 +0.13(+1.58%)
Jan 30, 2003 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 29, 2003 8.300 8.300 8.300 8.300 5,331 -0.01(-0.11%)
Jan 28, 2003 8.357 8.422 8.310 8.310 3,944 +0.00(+0.00%)
Jan 27, 2003 8.310 8.310 8.310 8.310 213 -0.03(-0.34%)
Jan 24, 2003 8.432 8.432 8.338 8.338 6,610 -0.08(-1.00%)
Jan 23, 2003 8.404 8.422 8.394 8.422 3,838 -0.01(-0.11%)
Jan 22, 2003 8.347 8.432 8.338 8.432 959 +0.09(+1.12%)
Jan 21, 2003 8.535 8.535 8.319 8.338 4,691 -0.24(-2.84%)
Jan 17, 2003 8.563 8.582 8.563 8.582 1,812 +0.27(+3.27%)
Jan 16, 2003 8.479 8.479 8.310 8.310 3,518 -0.06(-0.67%)
Jan 15, 2003 8.347 8.469 8.347 8.366 2,025 -0.03(-0.34%)
Jan 14, 2003 8.479 8.479 8.394 8.394 1,919 -0.08(-1.00%)
Jan 13, 2003 8.469 8.479 8.469 8.479 426 +0.18(+2.15%)
Jan 10, 2003 8.300 8.300 8.300 8.300 533 -0.18(-2.10%)
Jan 09, 2003 8.479 8.479 8.272 8.479 14,393 +0.21(+2.49%)
Jan 08, 2003 8.300 8.300 8.272 8.272 1,172 +0.00(+0.00%)
Jan 07, 2003 8.272 8.272 8.272 8.272 319 +0.01(+0.11%)
Jan 06, 2003 8.441 8.441 8.263 8.263 1,279 -0.17(-2.00%)
Jan 03, 2003 8.432 8.432 8.394 8.432 5,331 +0.23(+2.74%)
Jan 02, 2003 8.207 8.207 8.207 8.207 3,198 -0.14(-1.69%)
Dec 31, 2002 8.347 8.347 8.347 8.347 1,172 -0.01(-0.11%)
Dec 30, 2002 8.366 8.479 8.357 8.357 4,478 +0.08(+1.02%)
Dec 27, 2002 8.272 8.272 8.272 8.272 0 +0.00(+0.00%)
Dec 26, 2002 8.272 8.272 8.272 8.272 0 +0.00(+0.00%)
Dec 24, 2002 8.272 8.272 8.272 8.272 0 +0.00(+0.00%)
Dec 23, 2002 8.441 8.441 8.272 8.272 2,239 -0.09(-1.12%)
Dec 20, 2002 8.207 8.366 8.207 8.366 1,599 +0.11(+1.36%)
Dec 19, 2002 8.291 8.291 8.254 8.254 1,492 +0.05(+0.57%)
Dec 18, 2002 8.207 8.207 8.207 8.207 0 +0.00(+0.00%)
Dec 17, 2002 8.225 8.310 8.207 8.207 8,316 -0.13(-1.57%)
Dec 16, 2002 8.254 8.338 8.254 8.338 1,599 +0.17(+2.07%)
Dec 13, 2002 8.169 8.169 8.169 8.169 213 -0.17(-2.02%)
Dec 12, 2002 8.338 8.338 8.338 8.338 213 +0.02(+0.23%)
Dec 11, 2002 8.169 8.319 8.169 8.319 959 +0.01(+0.11%)
Dec 10, 2002 8.310 8.310 8.310 8.310 106 +0.29(+3.63%)
Dec 09, 2002 8.113 8.254 7.972 8.019 19,298 -0.14(-1.72%)
Dec 06, 2002 8.254 8.347 8.160 8.160 1,599 -0.05(-0.57%)
Dec 05, 2002 8.207 8.207 8.207 8.207 213 +0.05(+0.57%)
Dec 04, 2002 8.216 8.216 8.160 8.160 1,172 -0.14(-1.69%)
Dec 03, 2002 8.310 8.310 8.291 8.300 5,864 +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.