ProShares Shs ProShares Short MSCI Emerging Markets $23.82

up +0.15


29/7/2014 04:00 PM  |  NYSEARCA : EUM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUM historical data

Date Open High Low Close Volume
7/28/201423.8123.8523.6623.6756,699
7/25/201423.8623.9023.8223.84387,077
7/24/201423.8323.8523.7423.7547,331
7/23/201423.8323.8923.8323.8728,222
7/22/201423.8323.8823.8123.8736,901
7/21/201424.3224.3224.0524.09417,914
7/18/201424.2224.3124.1324.1938,058
7/17/201424.3124.6024.2424.54491,061
7/16/201424.0324.1424.0324.1026,835
7/15/201424.1224.2824.1124.1831,660
7/14/201424.2124.2324.1524.1532,452
7/11/201424.4624.4624.3124.32411,358
7/10/201424.5724.6024.3124.31461,219
7/9/201424.3224.3324.1724.1712,406
7/8/201424.2424.3824.2224.3453,348
7/7/201424.2824.3024.2124.22417,667
7/3/201424.4224.4224.1924.21426,105
7/2/201424.4024.4124.3424.3534,105
7/1/201424.5424.5524.4824.5188,885
6/30/201424.6724.7524.6624.7331,896
6/27/201424.7324.7924.6624.6827,861
6/26/201424.7024.7824.7024.7244,310
6/25/201424.8124.8324.7524.7522,382
6/24/201424.6424.8624.5624.81157,064
6/20/201424.8224.8424.7424.74497,624
6/19/201424.6924.7824.6324.68540,863
6/18/201424.9124.9824.5424.55101,068
6/17/201424.8724.9424.8324.8432,057
6/16/201424.8024.9124.8024.85464,240
6/13/201424.8624.8824.7224.74594,055
6/12/201424.6024.8124.6024.7542,044
6/11/201424.7224.7224.6124.62390,622
6/10/201424.6624.6624.5324.54103,119
6/9/201424.8024.8024.6524.67123,918
6/6/201424.8124.8624.7224.78152,147
6/5/201425.0725.1325.0025.0349,734
6/4/201425.3625.3625.2525.28424,162
6/3/201425.2625.2725.0925.1547,873
6/2/201425.2525.3025.2225.2886,145
5/30/201425.2025.4325.1825.37424,282
5/29/201425.0325.1124.9925.0437,965
5/28/201425.1325.2025.0425.12137,929
5/27/201425.1725.3425.1125.23464,657
5/23/201425.0425.0524.9725.0477,659
5/22/201425.0425.1025.0125.0150,869
5/21/201425.2325.2425.1625.1742,548
5/20/201425.2825.4325.2125.364,028,420
5/19/201425.1925.2125.1325.1657,283
5/16/201425.2825.3625.1425.1759,407
5/15/201425.3225.5925.3025.5235,963
5/13/201425.5025.5425.3425.4485,623
5/12/201425.6225.7025.5425.5556,604
5/8/201425.8325.9525.7425.95109,729
5/7/201426.1226.1425.8725.89459,225
5/6/201426.1026.1325.8626.02238,111
5/5/201426.2026.2726.1326.13456,453
5/2/201426.2226.2225.9626.0245,655
5/1/201426.2126.3226.0926.14110,255
4/30/201426.3426.3526.1926.1953,849
4/29/201426.2126.2226.0426.13189,250
4/28/201426.4926.6026.2926.3987,418
4/25/201426.5126.6926.4926.50451,554
4/24/201426.1926.3826.1726.17108,823
4/23/201426.1526.3326.1526.17463,410
4/22/201425.9226.0225.8826.0260,770
4/21/201425.8326.0025.8325.9259,058
4/17/201426.0126.0625.6925.79299,888
4/16/201426.2226.2826.0026.03110,707
4/15/201426.1426.6626.1226.34569,699
4/14/201425.8526.0825.8525.9593,545
4/11/201426.1126.1125.8825.91550,089
4/10/201425.6725.9425.5725.91185,234
4/9/201425.8025.9825.5425.68105,302
4/8/201425.8025.9125.6725.85240,943
4/7/201426.2426.2926.0826.1599,535
4/4/201425.9226.3025.7426.26428,807
4/3/201426.2426.4626.1726.19488,373
4/2/201426.2626.2726.0626.06544,680
4/1/201426.2126.3026.1426.14216,883
3/31/201426.4626.4826.3026.45263,083
3/28/201426.6026.6626.4426.66271,940
3/27/201427.1127.1126.7926.82211,601
3/26/201427.0527.2126.9427.204,330,950
3/25/201427.3227.3927.1727.26269,227
3/24/201427.6427.7827.5427.60328,277
3/21/201427.8627.9027.5427.86557,605
3/20/201428.3928.4628.0028.04612,057
3/19/201427.7728.2827.6728.17256,231
3/18/201427.8927.9127.5827.60136,767
3/17/201428.0528.0727.9327.98599,513
3/14/201428.4428.4428.1728.312,188,680
3/13/201427.9228.6027.9228.50373,730
3/12/201428.2328.2827.9627.97700,576
3/11/201427.6928.1127.6028.05251,460
3/10/201427.7427.9527.7227.73537,966
3/7/201427.3327.7027.3127.51778,592
3/6/201427.3327.3327.0627.19258,691
3/5/201427.7127.7327.5427.5760,727
3/4/201427.5527.7327.5027.62181,649
3/3/201428.1528.2927.9928.05786,099
Trading Center