$24.47 +0.22 (%) PrShs Shrt MSCI Shs -

Aug. 26, 2016 | 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
8/26/201624.2024.6623.9724.47675,686
8/25/201624.3624.3724.2524.25233,729
8/24/201624.3824.4224.2624.29175,206
8/23/201624.0424.3723.9924.35220,212
8/22/201624.1824.3224.1624.25778,450
8/19/201624.0724.1523.9223.92903,344
8/18/201623.8923.9323.8023.80138,680
8/17/201624.0824.2523.9624.00825,517
8/16/201623.8123.9623.8123.88151,391
8/15/201623.8323.8523.7123.78272,484
8/12/201624.0124.1123.9624.01175,447
8/11/201624.1624.1723.9323.95232,897
8/10/201624.1224.3224.1224.26115,559
8/9/201624.3224.3224.1624.25460,513
8/8/201624.4324.4724.3824.43197,366
8/5/201624.7124.7724.5824.59167,166
8/4/201624.9725.0224.7924.89114,934
8/3/201625.3225.3325.0225.03703,554
8/2/201624.9925.3024.9325.12304,806
8/1/201624.8324.9724.7924.94120,714
7/29/201625.0325.1224.8724.91533,508
7/28/201625.0625.1925.0325.04272,833
7/27/201625.0625.2824.9625.04502,085
7/26/201625.1825.2225.0725.13304,111
7/25/201625.1725.3425.1525.32306,514
7/22/201625.1625.2425.0625.07165,639
7/21/201625.2125.3225.1325.25285,935
7/20/201625.2525.3125.1225.17330,564
7/19/201625.3025.3825.2325.28602,627
7/18/201625.3425.3425.0525.05277,603
7/15/201625.2325.3625.2225.27281,736
7/14/201625.2925.3625.1525.22587,055
7/13/201625.5225.7525.5225.58643,806
7/12/201625.5825.6425.4625.551,096,430
7/11/201625.9325.9625.8225.91600,390
7/8/201626.4326.4626.1626.17896,006
7/7/201626.5326.8226.4726.73714,804
7/6/201627.0027.0926.6726.671,055,900
7/5/201626.4526.6426.3926.591,046,480
7/1/201626.1026.1626.0126.06969,016
6/30/201626.4826.5726.2426.29839,303
6/29/201626.7426.7926.5826.58790,289
6/28/201627.4527.5327.2527.25998,359
6/27/201627.8928.3927.8828.111,849,390
6/24/201627.6327.8127.1527.732,752,530
6/23/201626.4326.5526.1526.161,742,490
6/22/201626.7026.8526.6526.83920,809
6/21/201626.9527.1126.8126.88894,131
6/20/201627.0527.1226.9227.09495,308
6/17/201627.6227.7827.5727.59542,081
6/16/201628.0728.2227.6427.661,171,700
6/15/201627.5627.6627.3127.56950,409
6/14/201627.8328.0827.7227.861,190,890
6/13/201627.7527.7927.5227.761,222,410
6/10/201627.2727.4527.1427.371,175,060
6/9/201626.7826.8026.6626.711,014,880
6/8/201626.4326.5126.3626.40731,319
6/7/201626.6626.6926.5726.59667,190
6/6/201627.0227.0526.8026.84940,962
6/3/201627.2127.4327.1327.141,031,600
6/2/201627.8327.8527.5427.56438,374
6/1/201627.8927.9527.7427.801,084,150
5/31/201627.7527.8427.6327.77728,716
5/27/201627.7127.8827.6527.82416,854
5/26/201627.8027.9527.7327.82394,399
5/25/201628.1428.1427.8728.00942,960
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center