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 )

12.28 +0.03 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 28, 2004 7.986 7.986 7.978 7.978 3,221 +0.14(+1.82%)
May 27, 2004 7.961 7.969 7.835 7.835 12,887 -0.12(-1.48%)
May 26, 2004 7.953 7.961 7.877 7.953 4,295 +0.13(+1.61%)
May 25, 2004 7.827 7.986 7.827 7.827 13,245 +0.00(+0.00%)
May 24, 2004 7.894 7.894 7.827 7.827 10,501 -0.03(-0.43%)
May 21, 2004 7.844 7.860 7.844 7.860 477 +0.02(+0.21%)
May 20, 2004 7.844 7.844 7.844 7.844 357 +0.00(+0.00%)
May 19, 2004 7.844 7.844 7.844 7.844 0 +0.00(+0.00%)
May 18, 2004 7.844 7.844 7.844 7.844 119 +0.00(+0.00%)
May 17, 2004 7.885 7.885 7.844 7.844 2,505 -0.03(-0.43%)
May 14, 2004 7.818 7.877 7.818 7.877 3,579 +0.06(+0.75%)
May 13, 2004 7.818 7.818 7.818 7.818 0 +0.00(+0.00%)
May 12, 2004 7.818 7.827 7.818 7.818 954 -0.07(-0.85%)
May 11, 2004 7.877 7.885 7.877 7.885 715 +0.03(+0.32%)
May 10, 2004 7.852 7.978 7.852 7.860 16,348 -0.02(-0.21%)
May 07, 2004 7.877 7.877 7.877 7.877 0 +0.00(+0.00%)
May 06, 2004 7.877 7.877 7.877 7.877 835 +0.00(+0.00%)
May 05, 2004 7.885 7.885 7.877 7.877 1,312 -0.04(-0.53%)
May 04, 2004 7.919 7.919 7.919 7.919 357 +0.03(+0.43%)
May 03, 2004 7.885 7.894 7.885 7.885 3,221 -0.10(-1.26%)
Apr 30, 2004 7.986 7.986 7.986 7.986 596 +0.05(+0.63%)
Apr 29, 2004 7.969 7.994 7.936 7.936 18,019 +0.00(+0.00%)
Apr 28, 2004 7.936 7.978 7.885 7.936 7,159 +0.00(+0.00%)
Apr 27, 2004 7.919 7.953 7.860 7.936 49,284 +0.02(+0.21%)
Apr 26, 2004 8.045 8.045 7.894 7.919 74,583 -0.21(-2.58%)
Apr 23, 2004 8.129 8.129 8.120 8.129 2,267 +0.08(+1.04%)
Apr 22, 2004 8.078 8.078 8.045 8.045 6,563 +0.00(+0.00%)
Apr 21, 2004 8.045 8.053 8.045 8.045 2,744 -0.01(-0.10%)
Apr 20, 2004 8.053 8.053 8.053 8.053 0 +0.00(+0.00%)
Apr 19, 2004 8.053 8.053 8.053 8.053 357 +0.00(+0.00%)
Apr 16, 2004 8.145 8.145 8.053 8.053 238 -0.09(-1.13%)
Apr 15, 2004 8.145 8.145 8.145 8.145 477 +0.10(+1.25%)
Apr 14, 2004 8.129 8.129 8.045 8.045 1,551 +0.04(+0.52%)
Apr 13, 2004 8.011 8.011 8.003 8.003 954 -0.14(-1.75%)
Apr 12, 2004 8.145 8.145 8.145 8.145 0 +0.00(+0.00%)
Apr 08, 2004 8.103 8.145 8.087 8.145 1,312 +0.03(+0.41%)
Apr 07, 2004 8.112 8.112 8.112 8.112 1,193 +0.11(+1.36%)
Apr 06, 2004 8.179 8.179 8.003 8.003 2,625 -0.08(-1.04%)
Apr 05, 2004 8.095 8.095 8.087 8.087 1,670 -0.01(-0.10%)
Apr 02, 2004 8.179 8.187 8.095 8.095 3,460 +0.00(+0.00%)
Apr 01, 2004 8.162 8.162 8.095 8.095 1,909 -0.08(-0.92%)
Mar 31, 2004 8.170 8.170 8.170 8.170 0 +0.00(+0.00%)
Mar 30, 2004 8.170 8.170 8.087 8.170 1,789 +0.08(+0.93%)
Mar 29, 2004 8.154 8.179 8.087 8.095 8,353 -0.07(-0.82%)
Mar 26, 2004 8.162 8.170 7.986 8.162 28,759 +0.17(+2.10%)
Mar 25, 2004 8.078 8.078 7.994 7.994 2,983 -0.10(-1.24%)
Mar 24, 2004 7.969 8.095 7.969 8.095 954 +0.13(+1.58%)
Mar 23, 2004 7.969 8.003 7.961 7.969 1,193 -0.04(-0.52%)
Mar 22, 2004 8.028 8.137 8.003 8.011 4,653 -0.02(-0.21%)
Mar 19, 2004 8.028 8.028 8.028 8.028 119 -0.03(-0.31%)
Mar 18, 2004 8.045 8.137 8.045 8.053 2,147 +0.01(+0.10%)
Mar 17, 2004 7.961 8.045 7.961 8.045 5,369 +0.12(+1.48%)
Mar 16, 2004 7.961 7.961 7.927 7.927 954 -0.03(-0.42%)
Mar 15, 2004 8.028 8.028 7.919 7.961 15,155 -0.05(-0.63%)
Mar 12, 2004 8.003 8.011 7.961 8.011 4,415 -0.01(-0.10%)
Mar 11, 2004 7.986 8.020 7.978 8.020 596 +0.04(+0.53%)
Mar 10, 2004 7.986 7.986 7.978 7.978 596 +0.01(+0.11%)
Mar 09, 2004 7.978 7.978 7.969 7.969 3,937 -0.01(-0.11%)
Mar 08, 2004 7.978 7.978 7.978 7.978 2,505 +0.03(+0.42%)
Mar 05, 2004 7.927 8.129 7.927 7.944 13,365 -0.03(-0.42%)
Mar 04, 2004 8.045 8.045 7.978 7.978 5,011 +0.03(+0.42%)
Mar 03, 2004 8.028 8.036 7.944 7.944 2,505 +0.03(+0.32%)
Mar 02, 2004 7.919 7.919 7.919 7.919 1,431 -0.04(-0.53%)
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.