Skip to main content

Short MSCI Emerging Markets -1X ETF (NY: EUM )

13.65 -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 13.74 13.74 13.64 13.65 8,833 -0.01(-0.07%)
Jun 13, 2024 13.67 13.71 13.65 13.66 7,838 +0.00(+0.00%)
Jun 12, 2024 13.61 13.66 13.54 13.66 16,849 -0.11(-0.76%)
Jun 11, 2024 13.82 13.83 13.77 13.77 7,757 +0.06(+0.44%)
Jun 10, 2024 13.76 13.76 13.69 13.71 24,667 -0.08(-0.58%)
Jun 07, 2024 13.69 13.81 13.69 13.79 26,980 +0.18(+1.29%)
Jun 06, 2024 13.61 13.67 13.61 13.61 27,652 -0.08(-0.62%)
Jun 05, 2024 13.77 13.77 13.69 13.69 8,725 -0.24(-1.69%)
Jun 04, 2024 13.94 13.99 13.90 13.93 35,871 +0.21(+1.53%)
Jun 03, 2024 13.67 13.78 13.66 13.72 31,439 -0.15(-1.08%)
May 31, 2024 13.88 13.97 13.86 13.87 38,642 +0.15(+1.13%)
May 30, 2024 13.77 13.77 13.69 13.71 11,626 +0.04(+0.33%)
May 29, 2024 13.68 13.70 13.66 13.67 22,170 +0.20(+1.45%)
May 28, 2024 13.43 13.50 13.43 13.47 8,687 +0.01(+0.07%)
May 24, 2024 13.47 13.47 13.44 13.46 11,369 -0.03(-0.19%)
May 23, 2024 13.34 13.50 13.33 13.49 8,164 +0.12(+0.89%)
May 22, 2024 13.33 13.40 13.33 13.37 4,222 +0.04(+0.27%)
May 21, 2024 13.33 13.37 13.32 13.34 4,710 +0.09(+0.68%)
May 20, 2024 13.26 13.27 13.24 13.24 26,487 +0.05(+0.42%)
May 17, 2024 13.22 13.26 13.19 13.19 5,246 -0.07(-0.49%)
May 16, 2024 13.28 13.28 13.23 13.26 9,521 -0.02(-0.15%)
May 15, 2024 13.35 13.37 13.27 13.28 14,688 -0.13(-0.97%)
May 14, 2024 13.44 13.46 13.40 13.40 74,529 -0.08(-0.56%)
May 13, 2024 13.48 13.48 13.45 13.48 4,960 -0.09(-0.70%)
May 10, 2024 13.53 13.59 13.53 13.57 5,153 -0.03(-0.22%)
May 09, 2024 13.66 13.66 13.60 13.61 14,178 -0.03(-0.19%)
May 08, 2024 13.67 13.67 13.63 13.63 2,850 +0.00(+0.01%)
May 07, 2024 13.62 13.66 13.62 13.63 13,853 +0.07(+0.52%)
May 06, 2024 13.54 13.59 13.54 13.56 10,231 -0.00(-0.04%)
May 03, 2024 13.56 13.66 13.56 13.56 24,184 -0.12(-0.84%)
May 02, 2024 13.85 13.88 13.65 13.68 223,664 -0.36(-2.56%)
May 01, 2024 14.01 14.06 14.01 14.04 4,470 -0.02(-0.11%)
Apr 30, 2024 13.96 14.05 13.96 14.05 23,041 +0.19(+1.33%)
Apr 29, 2024 13.93 13.93 13.86 13.87 5,107 -0.12(-0.82%)
Apr 26, 2024 14.06 14.06 13.98 13.98 9,684 -0.17(-1.17%)
Apr 25, 2024 14.31 14.31 14.15 14.15 7,445 -0.01(-0.07%)
Apr 24, 2024 14.12 14.22 14.12 14.16 8,667 -0.06(-0.44%)
Apr 23, 2024 14.27 14.28 14.21 14.22 63,568 -0.12(-0.82%)
Apr 22, 2024 14.49 14.53 14.32 14.34 23,174 -0.15(-1.05%)
Apr 19, 2024 14.49 14.53 14.46 14.49 11,344 +0.07(+0.50%)
Apr 18, 2024 14.39 14.46 14.35 14.42 84,755 -0.08(-0.55%)
Apr 17, 2024 14.41 14.51 14.41 14.50 96,724 +0.04(+0.29%)
Apr 16, 2024 14.49 14.50 14.41 14.46 38,131 +0.18(+1.24%)
Apr 15, 2024 14.08 14.29 14.08 14.28 23,270 +0.09(+0.67%)
Apr 12, 2024 14.05 14.20 14.02 14.19 27,713 +0.34(+2.42%)
Apr 11, 2024 13.84 13.94 13.84 13.85 6,435 -0.10(-0.68%)
Apr 10, 2024 13.92 13.99 13.92 13.95 32,671 +0.20(+1.42%)
Apr 09, 2024 13.77 13.81 13.75 13.75 7,131 -0.09(-0.62%)
Apr 08, 2024 13.83 13.85 13.82 13.84 15,440 -0.09(-0.68%)
Apr 05, 2024 13.98 13.99 13.90 13.93 12,895 -0.02(-0.11%)
Apr 04, 2024 13.76 13.96 13.74 13.95 25,562 +0.06(+0.42%)
Apr 03, 2024 13.95 13.98 13.87 13.89 23,714 -0.01(-0.10%)
Apr 02, 2024 13.91 13.91 13.86 13.90 8,001 -0.04(-0.28%)
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.