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 )

13.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 31, 2006 9.354 9.354 9.354 9.354 0 +0.00(+0.00%)
May 30, 2006 9.354 9.354 9.354 9.354 0 +0.00(+0.00%)
May 26, 2006 9.360 9.360 9.323 9.354 2,452 -0.02(-0.17%)
May 25, 2006 9.370 9.370 9.370 9.370 0 +0.00(+0.00%)
May 24, 2006 9.370 9.370 9.370 9.370 106 +0.02(+0.20%)
May 23, 2006 9.351 9.351 9.351 9.351 0 +0.00(+0.00%)
May 22, 2006 9.351 9.351 9.351 9.351 1,279 -0.01(-0.10%)
May 19, 2006 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
May 18, 2006 9.370 9.370 9.360 9.360 1,599 -0.04(-0.40%)
May 17, 2006 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
May 16, 2006 9.398 9.398 9.398 9.398 0 +0.00(+0.00%)
May 15, 2006 9.398 9.398 9.398 9.398 2,132 +0.04(+0.40%)
May 12, 2006 9.379 9.379 9.360 9.360 3,198 -0.02(-0.20%)
May 11, 2006 9.351 9.379 9.351 9.379 1,279 +0.00(+0.00%)
May 10, 2006 9.351 9.379 9.351 9.379 1,066 +0.03(+0.30%)
May 09, 2006 9.360 9.360 9.341 9.351 1,386 -0.01(-0.10%)
May 08, 2006 9.351 9.360 9.351 9.360 852 +0.01(+0.10%)
May 05, 2006 9.351 9.351 9.351 9.351 1,066 +0.01(+0.10%)
May 04, 2006 9.341 9.341 9.341 9.341 0 +0.00(+0.00%)
May 03, 2006 9.341 9.341 9.341 9.341 0 +0.00(+0.00%)
May 02, 2006 9.341 9.341 9.341 9.341 7,463 +0.00(+0.00%)
May 01, 2006 9.341 9.342 9.341 9.341 11,301 +0.00(+0.00%)
Apr 28, 2006 9.341 9.341 9.341 9.341 852 +0.00(+0.00%)
Apr 27, 2006 9.341 9.341 9.341 9.341 1,066 +0.00(+0.00%)
Apr 26, 2006 9.360 9.360 9.341 9.341 639 -0.03(-0.30%)
Apr 25, 2006 9.341 9.370 9.341 9.370 426 +0.00(+0.00%)
Apr 24, 2006 9.341 9.379 9.341 9.370 2,772 +0.02(+0.20%)
Apr 21, 2006 9.351 9.351 9.351 9.351 1,172 +0.00(+0.00%)
Apr 20, 2006 9.379 9.379 9.351 9.351 1,172 -0.03(-0.30%)
Apr 19, 2006 9.370 9.379 9.370 9.379 4,478 +0.00(+0.00%)
Apr 18, 2006 9.332 9.379 9.332 9.379 319 +0.03(+0.30%)
Apr 17, 2006 9.351 9.351 9.351 9.351 0 +0.00(+0.00%)
Apr 13, 2006 9.332 9.351 9.332 9.351 3,198 +0.01(+0.10%)
Apr 12, 2006 9.351 9.351 9.341 9.341 1,172 -0.02(-0.20%)
Apr 11, 2006 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Apr 10, 2006 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Apr 07, 2006 9.360 9.360 9.360 9.360 319 +0.00(+0.00%)
Apr 06, 2006 9.360 9.398 9.360 9.360 51,924 +0.01(+0.10%)
Apr 05, 2006 9.351 9.351 9.341 9.351 6,397 +0.00(+0.00%)
Apr 04, 2006 9.341 9.351 9.341 9.351 7,143 +0.00(+0.00%)
Apr 03, 2006 9.332 9.351 9.332 9.351 5,224 +0.02(+0.20%)
Mar 31, 2006 9.332 9.332 9.332 9.332 1,066 -0.01(-0.10%)
Mar 30, 2006 9.341 9.341 9.341 9.341 0 +0.00(+0.00%)
Mar 29, 2006 9.342 9.342 9.341 9.341 10,768 +0.00(+0.00%)
Mar 28, 2006 9.341 9.341 9.341 9.341 213 +0.04(+0.40%)
Mar 27, 2006 9.304 9.304 9.304 9.304 0 +0.00(+0.00%)
Mar 24, 2006 9.304 9.304 9.304 9.304 426 +0.00(+0.00%)
Mar 22, 2006 9.304 9.304 9.304 9.304 106 +0.02(+0.20%)
Mar 21, 2006 9.285 9.285 9.285 9.285 2,345 +0.02(+0.20%)
Mar 20, 2006 9.267 9.267 9.267 9.267 0 +0.00(+0.00%)
Mar 17, 2006 9.360 9.360 9.267 9.267 319 -0.07(-0.70%)
Mar 16, 2006 9.332 9.332 9.332 9.332 319 +0.07(+0.71%)
Mar 15, 2006 9.267 9.267 9.266 9.266 1,386 +0.00(+0.00%)
Mar 14, 2006 9.266 9.266 9.266 9.266 7,570 -0.02(-0.20%)
Mar 13, 2006 9.257 9.304 9.257 9.285 3,838 +0.03(+0.30%)
Mar 10, 2006 9.266 9.266 9.257 9.257 1,599 +0.00(+0.00%)
Mar 09, 2006 9.257 9.257 9.257 9.257 0 +0.00(+0.00%)
Mar 08, 2006 9.257 9.257 9.257 9.257 426 -0.01(-0.10%)
Mar 07, 2006 9.266 9.266 9.266 9.266 213 +0.01(+0.10%)
Mar 06, 2006 9.266 9.266 9.257 9.257 319 -0.12(-1.30%)
Mar 03, 2006 9.379 9.379 9.370 9.379 2,452 +0.12(+1.32%)
Mar 02, 2006 9.257 9.257 9.257 9.257 426 -0.02(-0.20%)
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.