Skip to main content

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

13.44 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 13.46 13.47 13.43 13.44 3,589 +0.03(+0.19%)
Jun 25, 2024 13.44 13.44 13.41 13.41 2,073 +0.04(+0.30%)
Jun 24, 2024 13.31 13.37 13.29 13.37 8,600 -0.00(-0.02%)
Jun 21, 2024 13.37 13.39 13.37 13.37 1,452 +0.05(+0.35%)
Jun 20, 2024 13.27 13.37 13.27 13.33 15,961 +0.04(+0.28%)
Jun 18, 2024 13.35 13.35 13.28 13.29 5,233 -0.11(-0.83%)
Jun 17, 2024 13.48 13.48 13.39 13.40 15,118 -0.09(-0.70%)
Jun 14, 2024 13.58 13.58 13.49 13.49 8,935 -0.01(-0.07%)
Jun 13, 2024 13.51 13.55 13.49 13.50 7,928 +0.00(+0.00%)
Jun 12, 2024 13.45 13.50 13.39 13.50 17,043 -0.10(-0.76%)
Jun 11, 2024 13.66 13.67 13.61 13.61 7,846 +0.06(+0.44%)
Jun 10, 2024 13.60 13.60 13.53 13.55 24,952 -0.08(-0.58%)
Jun 07, 2024 13.53 13.65 13.53 13.63 27,292 +0.17(+1.29%)
Jun 06, 2024 13.45 13.51 13.45 13.45 27,971 -0.08(-0.62%)
Jun 05, 2024 13.61 13.61 13.54 13.54 8,825 -0.23(-1.69%)
Jun 04, 2024 13.78 13.83 13.74 13.77 36,285 +0.21(+1.53%)
Jun 03, 2024 13.51 13.62 13.50 13.56 31,802 -0.15(-1.08%)
May 31, 2024 13.72 13.81 13.70 13.71 39,088 +0.15(+1.13%)
May 30, 2024 13.61 13.61 13.53 13.56 11,760 +0.04(+0.33%)
May 29, 2024 13.52 13.54 13.50 13.51 22,426 +0.19(+1.45%)
May 28, 2024 13.28 13.35 13.28 13.32 8,787 +0.01(+0.07%)
May 24, 2024 13.32 13.32 13.29 13.31 11,500 -0.02(-0.19%)
May 23, 2024 13.19 13.35 13.18 13.34 8,258 +0.12(+0.89%)
May 22, 2024 13.18 13.25 13.18 13.22 4,270 +0.04(+0.27%)
May 21, 2024 13.18 13.22 13.17 13.18 4,764 +0.09(+0.68%)
May 20, 2024 13.11 13.12 13.09 13.09 26,793 +0.05(+0.42%)
May 17, 2024 13.07 13.11 13.04 13.04 5,306 -0.06(-0.49%)
May 16, 2024 13.13 13.13 13.08 13.10 9,631 -0.02(-0.15%)
May 15, 2024 13.20 13.22 13.12 13.12 14,857 -0.13(-0.97%)
May 14, 2024 13.29 13.31 13.25 13.25 75,391 -0.07(-0.56%)
May 13, 2024 13.33 13.33 13.30 13.33 5,017 -0.09(-0.70%)
May 10, 2024 13.37 13.43 13.37 13.42 5,212 -0.03(-0.22%)
May 09, 2024 13.51 13.51 13.44 13.45 14,341 -0.03(-0.19%)
May 08, 2024 13.51 13.51 13.47 13.48 2,882 +0.00(+0.01%)
May 07, 2024 13.46 13.50 13.46 13.47 14,013 +0.07(+0.52%)
May 06, 2024 13.39 13.43 13.39 13.40 10,349 -0.01(-0.04%)
May 03, 2024 13.40 13.50 13.40 13.41 24,463 -0.11(-0.84%)
May 02, 2024 13.69 13.72 13.49 13.52 226,251 -0.36(-2.56%)
May 01, 2024 13.84 13.90 13.84 13.88 4,521 -0.01(-0.11%)
Apr 30, 2024 13.80 13.89 13.80 13.89 23,307 +0.18(+1.33%)
Apr 29, 2024 13.77 13.77 13.70 13.71 5,166 -0.11(-0.82%)
Apr 26, 2024 13.90 13.90 13.83 13.83 9,796 -0.16(-1.17%)
Apr 25, 2024 14.15 14.15 13.99 13.99 7,531 -0.01(-0.07%)
Apr 24, 2024 13.96 14.06 13.96 14.00 8,767 -0.06(-0.44%)
Apr 23, 2024 14.11 14.11 14.05 14.06 64,303 -0.12(-0.82%)
Apr 22, 2024 14.32 14.36 14.16 14.18 23,442 -0.15(-1.05%)
Apr 19, 2024 14.32 14.36 14.30 14.33 11,475 +0.07(+0.50%)
Apr 18, 2024 14.23 14.30 14.19 14.26 85,735 -0.08(-0.55%)
Apr 17, 2024 14.25 14.35 14.25 14.33 97,842 +0.04(+0.29%)
Apr 16, 2024 14.32 14.33 14.24 14.29 38,572 +0.18(+1.24%)
Apr 15, 2024 13.92 14.13 13.92 14.12 23,539 +0.09(+0.67%)
Apr 12, 2024 13.89 14.04 13.86 14.02 28,033 +0.33(+2.42%)
Apr 11, 2024 13.68 13.78 13.68 13.69 6,509 -0.09(-0.68%)
Apr 10, 2024 13.76 13.83 13.76 13.79 33,048 +0.19(+1.42%)
Apr 09, 2024 13.61 13.65 13.59 13.59 7,213 -0.08(-0.62%)
Apr 08, 2024 13.67 13.69 13.66 13.68 15,618 -0.09(-0.68%)
Apr 05, 2024 13.82 13.83 13.74 13.77 13,044 -0.01(-0.11%)
Apr 04, 2024 13.60 13.80 13.59 13.79 25,857 +0.06(+0.42%)
Apr 03, 2024 13.79 13.82 13.71 13.73 23,988 -0.01(-0.10%)
Apr 02, 2024 13.75 13.75 13.70 13.74 8,093 -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.