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 )

13.46 -0.03 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2008 96.13 97.92 91.93 91.93 22,993 -3.78(-3.95%)
Oct 30, 2008 101.68 101.68 93.79 95.71 42,057 -14.34(-13.03%)
Oct 29, 2008 108.98 111.65 100.93 110.05 67,419 +3.13(+2.93%)
Oct 28, 2008 121.69 125.68 105.05 106.92 61,644 -25.25(-19.10%)
Oct 27, 2008 132.29 132.29 123.66 132.17 75,527 +3.22(+2.49%)
Oct 24, 2008 129.79 131.31 122.67 128.95 65,584 +13.97(+12.14%)
Oct 23, 2008 120.23 122.86 113.14 114.99 59,060 -3.33(-2.81%)
Oct 22, 2008 113.06 120.28 112.14 118.32 55,733 +10.90(+10.15%)
Oct 21, 2008 104.27 107.41 102.62 107.41 37,767 +7.11(+7.09%)
Oct 20, 2008 103.11 105.08 99.44 100.30 26,050 -7.52(-6.98%)
Oct 17, 2008 108.38 110.30 101.29 107.82 67,633 +2.98(+2.84%)
Oct 16, 2008 105.52 115.15 103.95 104.84 83,986 -9.59(-8.38%)
Oct 15, 2008 100.52 114.42 99.71 114.42 83,819 +19.44(+20.47%)
Oct 14, 2008 87.53 95.96 85.95 94.98 64,054 +4.46(+4.93%)
Oct 13, 2008 104.31 108.22 90.52 90.52 77,256 -26.72(-22.79%)
Oct 10, 2008 126.39 127.39 111.51 117.24 194,499 -1.25(-1.05%)
Oct 09, 2008 107.18 118.48 105.19 118.48 106,801 +8.00(+7.24%)
Oct 08, 2008 112.87 113.64 104.81 110.48 119,533 +1.73(+1.60%)
Oct 07, 2008 100.55 109.75 99.74 108.75 62,785 +6.42(+6.27%)
Oct 06, 2008 103.40 107.77 100.83 102.33 284,137 +7.37(+7.76%)
Oct 03, 2008 91.31 95.45 88.16 94.96 43,372 +1.88(+2.02%)
Oct 02, 2008 88.65 93.09 88.65 93.09 34,575 +6.71(+7.76%)
Oct 01, 2008 87.13 88.57 85.91 86.38 26,291 -0.38(-0.43%)
Sep 30, 2008 89.74 90.09 86.76 86.76 34,313 -6.46(-6.93%)
Sep 29, 2008 86.32 95.58 86.32 93.22 44,522 +9.31(+11.10%)
Sep 26, 2008 84.57 85.14 83.69 83.90 0 +2.91(+3.59%)
Sep 25, 2008 85.71 85.71 80.33 81.00 35,907 -5.26(-6.10%)
Sep 24, 2008 85.84 86.71 85.43 86.26 42,647 -0.22(-0.25%)
Sep 23, 2008 86.09 86.77 83.47 86.47 36,045 +1.73(+2.04%)
Sep 22, 2008 80.13 85.39 80.13 84.75 58,666 +4.49(+5.60%)
Sep 19, 2008 73.65 86.21 0.1876 80.26 0 -9.31(-10.40%)
Sep 18, 2008 97.01 100.29 89.57 89.57 142,952 -10.03(-10.07%)
Sep 17, 2008 95.49 99.75 94.75 99.60 66,839 +6.99(+7.55%)
Sep 16, 2008 97.80 98.16 91.91 92.61 287,584 -0.59(-0.63%)
Sep 15, 2008 91.18 93.20 89.72 93.20 114,246 +6.23(+7.16%)
Sep 12, 2008 90.30 90.31 86.86 86.97 94,853 -2.58(-2.88%)
Sep 11, 2008 91.60 92.09 89.55 89.55 90,305 +1.23(+1.39%)
Sep 10, 2008 88.55 90.03 87.60 88.32 162,212 -1.79(-1.99%)
Sep 09, 2008 86.22 90.11 86.22 90.11 86,035 +5.22(+6.15%)
Sep 08, 2008 82.33 86.18 82.23 84.89 65,980 -1.16(-1.35%)
Sep 05, 2008 87.58 88.43 86.05 86.05 0 -1.07(-1.23%)
Sep 04, 2008 84.04 87.20 84.04 87.12 76,645 +3.46(+4.14%)
Sep 03, 2008 82.53 83.97 82.43 83.66 99,033 +1.81(+2.21%)
Sep 02, 2008 81.34 82.17 80.37 81.85 152,070 +2.23(+2.80%)
Aug 29, 2008 79.24 79.72 78.99 79.63 9,248 +0.96(+1.22%)
Aug 28, 2008 78.76 79.28 78.59 78.67 17,515 -0.39(-0.49%)
Aug 27, 2008 80.54 80.54 78.98 79.06 40,483 -2.08(-2.57%)
Aug 26, 2008 81.14 81.34 80.59 81.14 13,151 +0.11(+0.14%)
Aug 25, 2008 79.73 81.03 79.73 81.03 18,656 +1.58(+1.98%)
Aug 22, 2008 78.92 79.82 78.92 79.45 38,949 +0.16(+0.20%)
Aug 21, 2008 80.59 80.59 79.29 79.29 12,402 +0.05(+0.07%)
Aug 20, 2008 80.38 80.43 79.24 79.24 25,851 -2.06(-2.53%)
Aug 19, 2008 82.08 82.37 81.30 81.30 28,419 +0.53(+0.66%)
Aug 18, 2008 79.24 80.79 79.24 80.76 9,074 +1.72(+2.17%)
Aug 15, 2008 78.33 79.37 78.33 79.05 0 +1.00(+1.29%)
Aug 14, 2008 78.83 78.90 77.84 78.04 43,418 -1.10(-1.39%)
Aug 13, 2008 80.06 80.43 79.12 79.14 15,780 -0.51(-0.64%)
Aug 12, 2008 78.65 79.83 78.53 79.65 18,013 +1.19(+1.52%)
Aug 11, 2008 78.30 78.66 77.83 78.46 9,236 +0.77(+0.99%)
Aug 08, 2008 78.86 79.01 77.53 77.69 34,068 -0.28(-0.36%)
Aug 07, 2008 76.62 78.03 76.62 77.97 11,420 +2.21(+2.92%)
Aug 06, 2008 76.73 76.84 75.60 75.75 2,864 -1.05(-1.37%)
Aug 05, 2008 77.64 77.72 76.75 76.80 64,605 -0.98(-1.25%)
Aug 04, 2008 75.74 78.12 75.74 77.78 182,549 +2.19(+2.90%)
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.