$25.37 +0.01 (%) PrShs Shrt MSCI Shs - NYSEARCA

Jul. 1, 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
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
4/8/201524.0024.1523.9624.04367,717
4/7/201524.5124.5624.4324.55445,490
4/6/201524.5424.5424.3124.44339,938
4/2/201524.9124.9724.7024.762,905,860
4/1/201525.2425.3125.1325.14207,397
3/31/201525.5825.6225.4325.46665,200
3/30/201525.6125.6125.3525.40661,452
3/27/201525.9426.0225.8825.91119,807
3/26/201525.8726.0625.8425.97427,526
3/25/201525.3625.7525.3625.75532,388
3/24/201525.4025.4225.3225.343,755,110
3/23/201525.4525.5625.4125.4499,363
3/20/201525.6825.6825.4625.53349,701
3/19/201525.7325.9825.7225.89489,033
3/18/201526.1726.2125.3925.46282,882
3/17/201526.3926.4126.1026.11161,261
3/16/201526.4626.5326.4026.42246,365
3/13/201526.6626.8926.6526.77513,474
3/11/201526.6626.7226.5526.59242,907
3/10/201526.6426.8126.6026.793,974,330
3/9/201526.1326.2326.1326.22145,250
3/6/201525.9826.1925.9026.11821,953
3/5/201525.6725.8325.6325.73161,450
3/4/201525.6425.8125.6225.673,742,710
3/3/201525.4025.4425.3525.44996,339
3/2/201525.2725.3125.2225.25163,383
2/27/201525.1725.1925.0525.1961,592
2/26/201525.1725.2225.1325.1946,644
2/25/201525.2125.2425.1325.1826,484
2/24/201525.3825.4725.0925.1468,802
2/23/201525.4325.5725.4225.50607,128
2/20/201525.5425.5825.2225.26480,297
2/19/201525.5025.5425.3125.422,514,790
2/18/201525.4625.4925.3325.34401,064
2/17/201525.3425.5325.3125.31461,246
2/13/201525.3925.4125.2525.25218,797
2/12/201525.7725.7825.5325.5581,404
2/11/201526.1626.2826.0526.10363,233
2/10/201525.9326.0125.9025.9255,249
2/9/201525.9225.9225.7925.842,366,270
2/6/201525.7825.8925.6625.80418,728
  • Showing 1-100 of 1,253 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!