$28.33 -0.29 (%) PrShs Shrt MSCI Shs -

May. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUM historical data

Date Open High Low Close Volume
5/24/201628.5328.5328.2728.33464,076
5/23/201628.6428.6628.4628.62779,789
5/20/201628.7228.7228.5028.58230,747
5/19/201628.8729.0328.7828.851,036,530
5/18/201628.5628.7528.2328.57822,489
5/17/201628.2828.4028.1328.33401,149
5/16/201628.2728.3328.1228.20416,319
5/13/201628.3328.6028.1728.541,033,360
5/12/201627.7928.1427.7728.05644,898
5/11/201627.9328.0327.7827.97473,698
5/10/201628.2228.2227.8927.91327,136
5/9/201628.1528.5228.1528.46658,424
5/6/201628.2528.2527.9728.10567,751
5/5/201627.8828.2127.8228.13521,154
5/4/201627.8828.1427.8228.11912,451
5/3/201627.4627.6927.3927.661,147,300
5/2/201626.8227.0526.8226.92694,749
4/29/201626.8327.0626.7126.86961,789
4/28/201626.7926.8026.5226.73865,919
4/27/201626.7226.8026.4326.46454,742
4/26/201626.7526.7926.6326.64266,155
4/25/201626.8126.9726.7726.93228,191
4/22/201626.7226.7726.5326.73305,269
4/21/201626.3826.6426.3826.60378,025
4/20/201626.4426.5126.2026.32912,719
4/19/201626.3326.4026.1626.211,403,580
4/18/201626.8726.8926.5026.63492,863
4/15/201626.6026.7526.6026.75161,641
4/14/201626.4926.6226.4926.58256,925
4/13/201626.5226.6326.4626.46649,723
4/12/201627.2627.3926.8726.97430,909
4/11/201627.2527.4127.1727.38381,932
4/8/201627.5927.8327.5827.75231,097
4/7/201628.0628.2927.9828.18712,417
4/6/201628.1128.1527.6727.68382,372
4/5/201627.9428.0627.8128.011,068,290
4/4/201627.1527.5027.1527.50500,547
4/1/201627.6827.7327.1227.141,017,570
3/31/201626.9827.1526.8827.08911,849
3/30/201626.9227.0626.8227.05450,889
3/29/201627.9027.9427.3127.311,173,260
3/28/201627.8127.8227.7027.721,035,560
3/24/201628.0728.1127.7927.792,716,390
3/23/201627.5427.7827.5427.741,010,770
3/22/201627.4827.4827.1827.27717,026
3/21/201627.3027.3427.1527.22584,643
3/18/201627.2827.3127.1627.28736,522
3/17/201627.6627.8127.3627.42736,318
3/16/201628.8428.8427.9728.06811,483
3/15/201628.6928.7828.6228.65809,769
3/14/201628.1528.3128.0528.23385,475
3/11/201628.2528.2528.0028.04867,851
3/10/201628.5529.0828.5028.68900,015
3/9/201628.7228.8028.5728.71485,650
3/8/201628.7829.0028.7228.91862,470
3/7/201628.6628.6628.2828.411,164,560
3/4/201628.6628.7428.2528.37806,548
3/3/201629.2529.2928.9428.94353,337
3/2/201629.6229.6929.2729.301,245,460
3/1/201630.1730.1829.6629.691,212,200
2/29/201630.7230.8030.4830.79368,676
2/26/201630.5231.0630.5231.031,011,140
2/25/201630.8931.1030.6930.741,626,770
2/24/201631.2831.4330.7430.83907,091
2/23/201630.5030.8230.4330.77653,372
2/22/201630.3630.4130.1330.15344,816
2/19/201630.9731.0730.7630.90956,363
2/18/201630.4730.8330.4730.751,245,400
2/17/201630.9130.9530.5130.59911,138
2/16/201631.3131.4531.1731.19518,740
2/12/201632.2232.3431.9131.93809,417
2/11/201632.6332.7232.2732.451,542,180
2/10/201631.7231.9631.3631.961,784,450
2/9/201632.2632.4031.7432.071,373,030
2/8/201631.7232.0231.5231.631,154,200
2/5/201630.9631.3430.9031.21582,904
2/4/201630.8631.0630.4730.874,318,220
2/3/201631.6932.2031.0931.141,606,230
2/2/201631.5332.0931.5031.991,582,020
2/1/201631.2831.3130.9331.01997,579
1/29/201631.2731.2730.7130.72839,182
1/28/201631.6232.0231.5831.78553,303
1/27/201632.2032.4931.8232.31688,014
1/26/201632.4732.5032.1332.18633,916
1/25/201632.3232.6732.2032.66818,654
1/22/201632.1732.3932.0932.12365,799
1/21/201633.3933.6132.8033.25735,836
1/20/201633.4734.0733.1333.381,267,840
1/19/201632.2932.9132.2332.68856,772
1/15/201633.1333.5532.9533.171,394,380
1/14/201632.2932.5031.7831.90595,238
1/13/201631.6032.3731.5332.301,707,880
1/12/201631.8232.2031.6731.99720,711
1/11/201631.7432.3431.7432.071,027,120
1/8/201631.4932.0631.4032.05791,507
1/7/201631.5731.7331.1331.731,083,020
1/6/201630.7330.8830.5730.77349,723
1/5/201630.1230.2630.0930.17403,900
1/4/201630.2530.5030.1930.25966,291
12/31/201529.3829.4629.2529.46257,915
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center