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 )

13.37 +0.04 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Aug 31, 2004 8.816 8.816 8.816 8.816 106 +0.00(+0.00%)
Aug 30, 2004 8.844 8.844 8.816 8.816 1,492 -0.03(-0.32%)
Aug 27, 2004 8.844 8.844 8.844 8.844 1,066 +0.00(+0.00%)
Aug 26, 2004 8.844 8.844 8.844 8.844 0 +0.00(+0.00%)
Aug 25, 2004 8.844 8.844 8.844 8.844 639 +0.03(+0.32%)
Aug 24, 2004 8.835 8.835 8.816 8.816 639 -0.11(-1.26%)
Aug 23, 2004 8.844 8.948 8.835 8.929 12,794 -0.01(-0.10%)
Aug 20, 2004 8.919 8.938 8.919 8.938 533 +0.07(+0.74%)
Aug 19, 2004 8.873 8.882 8.863 8.873 7,356 +0.01(+0.11%)
Aug 18, 2004 8.863 8.863 8.863 8.863 1,279 +0.00(+0.00%)
Aug 17, 2004 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
Aug 16, 2004 8.948 8.948 8.863 8.863 533 +0.00(+0.00%)
Aug 13, 2004 8.863 8.863 8.863 8.863 106 +0.00(+0.00%)
Aug 12, 2004 8.863 8.863 8.863 8.863 9,915 -0.05(-0.53%)
Aug 11, 2004 8.901 8.919 8.863 8.910 5,650 +0.00(+0.00%)
Aug 10, 2004 8.910 8.910 8.910 8.910 213 +0.05(+0.53%)
Aug 09, 2004 8.844 8.863 8.844 8.863 13,007 +0.07(+0.75%)
Aug 06, 2004 8.788 8.844 8.788 8.798 11,515 -0.02(-0.21%)
Aug 05, 2004 8.816 8.816 8.816 8.816 1,066 -0.04(-0.42%)
Aug 04, 2004 8.854 8.854 8.854 8.854 533 +0.00(+0.00%)
Aug 03, 2004 8.854 8.854 8.854 8.854 0 +0.00(+0.00%)
Aug 02, 2004 8.854 8.854 8.854 8.854 213 -0.01(-0.11%)
Jul 30, 2004 8.901 8.901 8.863 8.863 6,823 +0.00(+0.00%)
Jul 29, 2004 8.948 8.948 8.863 8.863 3,305 -0.05(-0.53%)
Jul 28, 2004 8.948 8.948 8.910 8.910 1,919 -0.03(-0.31%)
Jul 27, 2004 8.873 8.938 8.863 8.938 4,158 +0.08(+0.85%)
Jul 26, 2004 8.863 8.901 8.863 8.863 13,754 +0.00(+0.00%)
Jul 23, 2004 8.798 8.873 8.798 8.863 11,195 +0.08(+0.85%)
Jul 22, 2004 8.788 8.788 8.788 8.788 533 -0.03(-0.32%)
Jul 21, 2004 8.816 8.816 8.816 8.816 533 +0.00(+0.00%)
Jul 20, 2004 8.863 8.863 8.816 8.816 1,066 +0.00(+0.00%)
Jul 19, 2004 8.929 8.929 8.788 8.816 1,386 -0.10(-1.16%)
Jul 16, 2004 8.919 8.919 8.919 8.919 0 +0.00(+0.00%)
Jul 15, 2004 8.788 8.919 8.788 8.919 1,066 +0.12(+1.34%)
Jul 14, 2004 8.779 8.938 8.779 8.801 2,772 +0.00(+0.04%)
Jul 13, 2004 8.798 8.798 8.798 8.798 0 +0.00(+0.00%)
Jul 12, 2004 8.798 8.798 8.798 8.798 4,264 -0.15(-1.68%)
Jul 09, 2004 8.769 8.948 8.769 8.948 4,797 +0.17(+1.92%)
Jul 08, 2004 8.854 8.854 8.779 8.779 1,492 -0.01(-0.11%)
Jul 07, 2004 8.779 8.788 8.779 8.788 1,492 +0.02(+0.21%)
Jul 06, 2004 8.769 8.788 8.769 8.769 3,944 -0.17(-1.89%)
Jul 02, 2004 8.788 8.938 8.788 8.938 3,092 +0.15(+1.71%)
Jul 01, 2004 8.769 8.788 8.769 8.788 533 -0.06(-0.64%)
Jun 30, 2004 8.769 8.844 8.769 8.844 1,492 +0.07(+0.75%)
Jun 29, 2004 8.854 8.854 8.779 8.779 7,356 -0.07(-0.74%)
Jun 28, 2004 8.854 8.854 8.844 8.844 5,011 -0.01(-0.11%)
Jun 25, 2004 8.844 8.882 8.844 8.854 6,077 +0.00(+0.00%)
Jun 24, 2004 8.854 8.854 8.854 8.854 1,172 +0.01(+0.11%)
Jun 23, 2004 8.844 8.844 8.844 8.844 319 -0.01(-0.11%)
Jun 22, 2004 8.854 8.854 8.854 8.854 213 +0.03(+0.32%)
Jun 21, 2004 8.882 8.882 8.816 8.826 6,397 +0.01(+0.11%)
Jun 18, 2004 8.835 8.835 8.816 8.816 959 +0.05(+0.53%)
Jun 17, 2004 8.769 8.769 8.760 8.769 68,877 -0.09(-1.06%)
Jun 16, 2004 8.882 8.882 8.863 8.863 1,599 -0.01(-0.11%)
Jun 15, 2004 8.863 8.873 8.863 8.873 2,452 +0.01(+0.11%)
Jun 14, 2004 8.760 8.863 8.760 8.863 5,864 +0.09(+1.07%)
Jun 10, 2004 8.863 8.873 8.769 8.769 5,117 -0.12(-1.37%)
Jun 09, 2004 8.891 8.938 8.891 8.891 8,849 +0.00(+0.00%)
Jun 08, 2004 8.891 8.891 8.891 8.891 1,386 -0.05(-0.52%)
Jun 07, 2004 8.901 8.938 8.901 8.938 533 +0.05(+0.53%)
Jun 04, 2004 8.863 8.948 8.863 8.891 4,264 -0.04(-0.42%)
Jun 03, 2004 8.769 8.929 8.769 8.929 213 +0.02(+0.21%)
Jun 02, 2004 8.948 8.948 8.910 8.910 5,970 -0.03(-0.31%)
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.