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 )

13.19 -0.07 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2004 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Mar 30, 2004 9.145 9.145 9.051 9.145 1,599 +0.08(+0.93%)
Mar 29, 2004 9.126 9.154 9.051 9.060 7,463 -0.08(-0.82%)
Mar 26, 2004 9.135 9.145 8.938 9.135 25,695 +0.19(+2.10%)
Mar 25, 2004 9.041 9.041 8.948 8.948 2,665 -0.11(-1.24%)
Mar 24, 2004 8.919 9.060 8.919 9.060 852 +0.14(+1.58%)
Mar 23, 2004 8.919 8.957 8.910 8.919 1,066 -0.05(-0.52%)
Mar 22, 2004 8.985 9.107 8.957 8.966 4,158 -0.02(-0.21%)
Mar 19, 2004 8.985 8.985 8.985 8.985 106 -0.03(-0.31%)
Mar 18, 2004 9.004 9.107 9.004 9.013 1,919 +0.01(+0.10%)
Mar 17, 2004 8.910 9.004 8.910 9.004 4,797 +0.13(+1.48%)
Mar 16, 2004 8.910 8.910 8.873 8.873 852 -0.04(-0.42%)
Mar 15, 2004 8.985 8.985 8.863 8.910 13,540 -0.06(-0.63%)
Mar 12, 2004 8.957 8.966 8.910 8.966 3,944 -0.01(-0.10%)
Mar 11, 2004 8.938 8.976 8.929 8.976 533 +0.05(+0.53%)
Mar 10, 2004 8.938 8.938 8.929 8.929 533 +0.01(+0.11%)
Mar 09, 2004 8.929 8.929 8.919 8.919 3,518 -0.01(-0.11%)
Mar 08, 2004 8.929 8.929 8.929 8.929 2,239 +0.04(+0.42%)
Mar 05, 2004 8.873 9.098 8.873 8.891 11,941 -0.04(-0.42%)
Mar 04, 2004 9.004 9.004 8.929 8.929 4,478 +0.04(+0.42%)
Mar 03, 2004 8.985 8.994 8.891 8.891 2,239 +0.03(+0.32%)
Mar 02, 2004 8.863 8.863 8.863 8.863 1,279 -0.05(-0.53%)
Mar 01, 2004 9.004 9.004 8.901 8.910 5,970 -0.09(-1.04%)
Feb 27, 2004 8.882 9.004 8.882 9.004 4,904 +0.01(+0.10%)
Feb 26, 2004 9.004 9.004 8.882 8.994 4,691 +0.12(+1.37%)
Feb 25, 2004 9.004 9.004 8.873 8.873 3,411 -0.12(-1.36%)
Feb 24, 2004 8.873 8.994 8.873 8.994 4,264 +0.08(+0.95%)
Feb 23, 2004 9.004 9.004 8.882 8.910 2,345 -0.08(-0.94%)
Feb 20, 2004 8.910 8.994 8.882 8.994 3,838 +0.08(+0.95%)
Feb 19, 2004 8.994 8.994 8.910 8.910 3,625 -0.09(-1.04%)
Feb 18, 2004 8.929 9.004 8.929 9.004 5,437 +0.10(+1.16%)
Feb 17, 2004 8.882 8.910 8.882 8.901 2,025 +0.03(+0.32%)
Feb 13, 2004 8.910 8.919 8.863 8.873 2,772 +0.00(+0.00%)
Feb 12, 2004 8.929 8.929 8.873 8.873 5,011 -0.05(-0.53%)
Feb 11, 2004 8.919 8.919 8.919 8.919 319 +0.06(+0.63%)
Feb 10, 2004 8.910 8.910 8.863 8.863 3,411 -0.07(-0.74%)
Feb 09, 2004 8.863 8.929 8.863 8.929 1,599 +0.06(+0.63%)
Feb 06, 2004 8.919 8.929 8.873 8.873 1,492 -0.01(-0.11%)
Feb 05, 2004 8.873 8.929 8.873 8.882 4,371 +0.01(+0.11%)
Feb 04, 2004 8.910 8.910 8.873 8.873 20,897 -0.06(-0.63%)
Feb 03, 2004 8.985 8.985 8.910 8.929 5,011 +0.02(+0.21%)
Feb 02, 2004 9.004 9.004 8.910 8.910 5,757 -0.13(-1.45%)
Jan 30, 2004 9.041 9.041 9.041 9.041 213 +0.01(+0.10%)
Jan 29, 2004 9.032 9.032 9.032 9.032 0 +0.00(+0.00%)
Jan 28, 2004 8.826 9.032 8.826 9.032 7,036 +0.14(+1.58%)
Jan 27, 2004 8.891 8.891 8.844 8.891 3,944 +0.00(+0.00%)
Jan 26, 2004 8.835 8.891 8.826 8.891 4,691 +0.08(+0.85%)
Jan 23, 2004 8.891 8.891 8.816 8.816 1,172 -0.02(-0.21%)
Jan 22, 2004 8.835 8.835 8.835 8.835 2,665 +0.00(+0.00%)
Jan 21, 2004 8.882 8.882 8.835 8.835 1,386 -0.05(-0.53%)
Jan 20, 2004 8.882 8.882 8.788 8.882 6,290 +0.06(+0.64%)
Jan 16, 2004 8.826 8.826 8.826 8.826 213 -0.02(-0.21%)
Jan 15, 2004 8.844 8.844 8.844 8.844 106 +0.00(+0.00%)
Jan 14, 2004 8.741 8.844 8.741 8.844 959 +0.11(+1.29%)
Jan 13, 2004 8.751 8.844 8.732 8.732 11,195 -0.02(-0.21%)
Jan 12, 2004 8.769 8.844 8.741 8.751 5,650 -0.02(-0.21%)
Jan 09, 2004 8.769 8.769 8.769 8.769 106 -0.08(-0.85%)
Jan 08, 2004 8.844 8.844 8.844 8.844 0 +0.00(+0.00%)
Jan 07, 2004 8.844 8.844 8.844 8.844 0 +0.14(+1.62%)
Jan 06, 2004 8.844 8.844 8.704 8.704 7,143 -0.13(-1.49%)
Jan 05, 2004 8.807 8.863 8.807 8.835 7,783 +0.07(+0.75%)
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.