$29.30 +0.41 (%) PrShs Shrt MSCI Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUM historical data

Date Open High Low Close Volume
8/28/201529.4029.4729.1429.301,854,600
8/27/201529.6729.6828.8928.895,772,600
8/26/201530.5531.1030.1530.251,419,200
8/25/201529.7431.3029.7331.291,892,310
8/24/201532.4932.9230.8831.635,184,630
8/21/201529.9330.4229.7830.383,207,930
8/20/201529.4429.5529.3329.471,615,580
8/19/201528.8829.2628.7729.03782,083
8/18/201528.7028.7728.6028.64835,121
8/17/201528.4828.5128.3328.34859,709
8/14/201528.0528.0827.9728.06121,625
8/13/201528.0628.1527.9328.10299,073
8/12/201528.1528.2828.0428.041,150,800
8/11/201527.6827.8627.5927.621,185,490
8/10/201527.3427.3526.9827.02118,891
8/7/201527.4727.5627.3827.49174,817
8/6/201527.4027.5527.3727.45680,370
8/5/201527.0127.2826.9827.24178,432
8/4/201527.1327.3327.0427.25487,109
8/3/201527.2527.4627.2327.34970,503
7/31/201526.9527.0126.8126.90381,316
7/30/201527.2427.3727.1727.18645,186
7/29/201527.1327.1926.8226.92214,639
7/28/201527.2627.4527.1927.19405,158
7/27/201527.4527.5627.3527.46956,767
7/24/201526.8427.1126.8126.98873,136
7/23/201526.4026.6126.3426.58165,811
7/22/201526.2126.3626.1926.321,072,140
7/21/201525.8725.9925.8625.98199,265
7/20/201526.0726.1525.9425.97501,941
7/17/201525.7325.8625.7325.8256,697
7/16/201525.8325.8825.7525.7895,230
7/15/201526.0026.1325.9826.09621,739
7/14/201526.0226.0225.8025.80571,846
7/13/201525.8725.9125.8125.86136,321
7/10/201526.0326.2325.9626.05167,755
7/9/201526.4426.7226.3626.71177,975
7/8/201527.0227.2926.8827.28725,500
7/7/201526.4626.7926.3126.35650,623
7/6/201525.7626.0425.7625.931,506,630
7/2/201525.2025.2625.1025.2423,191
7/1/201525.2125.4425.2025.37146,839
6/30/201525.2725.4425.2725.36253,169
6/29/201525.5925.7525.5025.73578,089
6/26/201525.2225.2225.0625.16510,481
6/25/201524.8224.9724.8224.96115,966
6/24/201524.7124.8524.6824.85138,741
6/23/201524.8324.8424.6824.69165,169
6/22/201524.8724.9724.8624.9596,487
6/19/201525.2325.3025.1425.27592,422
6/18/201525.1225.1625.0025.09155,113
6/17/201525.4725.6025.1925.32290,496
6/16/201525.5825.6125.4425.45570,183
6/15/201525.5325.5625.4625.47510,345
6/12/201525.2025.2825.1825.2191,511
6/11/201525.1425.2725.1425.21110,983
6/10/201525.2325.2325.0625.10195,817
6/9/201525.4025.4925.3925.43634,551
6/8/201525.2825.3325.2525.3077,410
6/5/201525.4125.4225.1925.30591,830
6/4/201525.0725.2124.9625.17696,211
6/3/201524.8124.8824.7424.832,540,240
6/2/201524.8324.8424.6024.6850,367
6/1/201524.7024.8424.6924.78149,961
5/29/201524.5224.7224.5224.72151,312
5/28/201524.5224.5924.4524.462,477,910
5/27/201524.3525.4824.1324.142,170,100
5/26/201523.9324.2123.9324.14441,634
5/22/201523.7223.8223.7223.7815,064
5/21/201523.9523.9723.8523.85548,198
5/20/201523.8223.8723.7123.77101,033
5/19/201523.7823.8023.7223.7552,152
5/18/201523.7023.8023.7023.78511,101
5/15/201523.7723.8023.5623.57129,697
5/14/201523.8123.8323.7123.74186,051
5/13/201523.8023.9923.7723.9820,500
5/12/201524.1524.1623.9824.01519,481
5/11/201523.7623.9623.7523.9564,105
5/8/201523.7723.8223.6223.7281,906
5/7/201524.1624.1924.0324.03534,635
5/6/201523.6924.0423.6723.98348,083
5/5/201523.5923.7123.5323.68559,718
5/4/201523.5723.5923.4323.45118,978
5/1/201523.6123.7423.5323.58103,344
4/30/201523.6023.7523.6023.72716,037
4/29/201523.3323.4423.2723.38395,062
4/28/201523.1223.2123.0623.11568,530
4/27/201523.1523.1723.0923.14128,607
4/24/201523.2123.2523.2123.24170,790
4/23/201523.5423.5623.2623.33152,465
4/22/201523.5823.6423.4723.49164,991
4/21/201523.6823.7523.6523.7488,667
4/20/201523.8923.9023.8223.90159,913
4/17/201523.9724.0023.8523.85886,119
4/16/201523.5923.6023.3323.44135,301
4/15/201523.8223.8623.6523.66200,626
4/14/201523.8623.9723.7723.8253,400
4/13/201523.7323.9423.6523.9296,356
4/10/201523.9323.9323.7823.78542,485
4/9/201523.9123.9623.7923.792,020,310
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!