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 )

13.45 +0.04 (+0.30%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 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 (%)
Mar 31, 2006 9.225 9.225 9.225 9.225 1,078 -0.01(-0.10%)
Mar 30, 2006 9.235 9.235 9.235 9.235 0 +0.00(+0.00%)
Mar 29, 2006 9.235 9.235 9.235 9.235 10,893 +0.00(+0.00%)
Mar 28, 2006 9.235 9.235 9.235 9.235 215 +0.04(+0.40%)
Mar 27, 2006 9.198 9.198 9.198 9.198 0 +0.00(+0.00%)
Mar 24, 2006 9.198 9.198 9.198 9.198 431 +0.00(+0.00%)
Mar 22, 2006 9.198 9.198 9.198 9.198 107 +0.02(+0.20%)
Mar 21, 2006 9.179 9.179 9.179 9.179 2,372 +0.02(+0.20%)
Mar 20, 2006 9.161 9.161 9.161 9.161 0 +0.00(+0.00%)
Mar 17, 2006 9.253 9.253 9.161 9.161 323 -0.06(-0.70%)
Mar 16, 2006 9.225 9.225 9.225 9.225 323 +0.06(+0.71%)
Mar 15, 2006 9.161 9.161 9.161 9.161 1,402 +0.00(+0.00%)
Mar 14, 2006 9.161 9.161 9.161 9.161 7,657 -0.02(-0.20%)
Mar 13, 2006 9.151 9.198 9.151 9.179 3,882 +0.03(+0.30%)
Mar 10, 2006 9.161 9.161 9.151 9.151 1,617 +0.00(+0.00%)
Mar 09, 2006 9.151 9.151 9.151 9.151 0 +0.00(+0.00%)
Mar 08, 2006 9.151 9.151 9.151 9.151 431 -0.01(-0.10%)
Mar 07, 2006 9.161 9.161 9.161 9.161 215 +0.01(+0.10%)
Mar 06, 2006 9.161 9.161 9.151 9.151 323 -0.12(-1.30%)
Mar 03, 2006 9.272 9.272 9.262 9.272 2,480 +0.12(+1.32%)
Mar 02, 2006 9.151 9.151 9.151 9.151 431 -0.02(-0.20%)
Mar 01, 2006 9.170 9.170 9.170 9.170 754 +0.00(+0.00%)
Feb 28, 2006 9.151 9.170 9.170 9.170 970 +0.02(+0.20%)
Feb 27, 2006 9.170 9.170 9.151 9.151 970 +0.01(+0.10%)
Feb 24, 2006 9.170 9.170 9.142 9.142 4,745 +0.00(+0.00%)
Feb 23, 2006 9.161 9.161 9.142 9.142 16,717 -0.02(-0.20%)
Feb 22, 2006 9.133 9.161 9.133 9.161 8,628 -0.01(-0.10%)
Feb 21, 2006 9.133 9.170 9.123 9.170 2,372 +0.05(+0.51%)
Feb 17, 2006 9.123 9.123 9.123 9.123 2,157 -0.03(-0.30%)
Feb 16, 2006 9.151 9.151 9.151 9.151 107 +0.00(+0.00%)
Feb 15, 2006 9.133 9.151 9.133 9.151 5,716 +0.02(+0.20%)
Feb 14, 2006 9.123 9.133 9.123 9.133 2,804 +0.01(+0.10%)
Feb 13, 2006 9.123 9.123 9.123 9.123 1,078 -0.03(-0.30%)
Feb 10, 2006 9.114 9.151 9.114 9.151 1,617 +0.04(+0.41%)
Feb 09, 2006 9.114 9.114 9.114 9.114 0 +0.00(+0.00%)
Feb 08, 2006 9.114 9.114 9.114 9.114 4,098 -0.01(-0.10%)
Feb 07, 2006 9.123 9.123 9.123 9.123 0 +0.00(+0.00%)
Feb 06, 2006 9.123 9.123 9.123 9.123 1,617 +0.01(+0.10%)
Feb 03, 2006 9.123 9.123 9.114 9.114 1,294 -0.05(-0.51%)
Feb 02, 2006 9.151 9.161 9.151 9.161 1,294 +0.00(+0.00%)
Feb 01, 2006 9.114 9.161 9.114 9.161 8,520 +0.00(+0.00%)
Jan 31, 2006 9.123 9.161 9.123 9.161 323 +0.00(+0.00%)
Jan 30, 2006 9.096 9.161 9.096 9.161 7,010 +0.06(+0.61%)
Jan 27, 2006 9.105 9.105 9.096 9.105 3,990 -0.04(-0.41%)
Jan 26, 2006 9.133 9.142 9.133 9.142 1,294 +0.02(+0.20%)
Jan 25, 2006 9.105 9.123 9.105 9.123 431 +0.01(+0.10%)
Jan 24, 2006 9.105 9.114 9.105 9.114 323 +0.00(+0.00%)
Jan 23, 2006 9.114 9.114 9.086 9.114 7,873 +0.02(+0.20%)
Jan 20, 2006 9.096 9.105 9.096 9.096 3,343 -0.04(-0.41%)
Jan 19, 2006 9.096 9.133 9.077 9.133 2,049 -0.04(-0.40%)
Jan 18, 2006 9.105 9.170 9.096 9.170 1,294 +0.07(+0.82%)
Jan 17, 2006 9.105 9.123 9.096 9.096 3,559 -0.07(-0.81%)
Jan 13, 2006 9.105 9.170 9.086 9.170 4,206 -0.02(-0.20%)
Jan 12, 2006 9.105 9.188 9.105 9.188 1,725 +0.01(+0.10%)
Jan 11, 2006 9.086 9.179 9.086 9.179 539 -0.01(-0.10%)
Jan 10, 2006 9.188 9.188 9.188 9.188 0 +0.00(+0.00%)
Jan 09, 2006 9.133 9.188 9.096 9.188 3,235 +0.00(+0.00%)
Jan 06, 2006 9.086 9.188 9.086 9.188 1,941 -0.04(-0.40%)
Jan 05, 2006 9.216 9.225 9.133 9.225 647 +0.09(+1.02%)
Jan 04, 2006 9.086 9.179 9.086 9.133 5,824 -0.06(-0.71%)
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.