ProShares Shs ProShares Short MSCI Emerging Markets $23.62

up +0.04


29/8/2014 03:59 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
8/29/201423.6323.6523.6023.6214,345
8/28/201423.6923.6923.5823.581,517,830
8/27/201423.4223.4823.3623.36108,488
8/26/201423.4523.5523.4023.4724,287
8/25/201423.7223.7623.6323.6422,206
8/22/201423.7423.8923.7023.8166,118
8/21/201423.7223.7723.6623.75117,408
8/20/201423.6623.7423.6023.6425,701
8/19/201423.6623.6923.5823.5936,814
8/18/201423.8323.8423.7123.7121,202
8/15/201423.8424.0423.7723.9465,985
8/14/201423.9023.9323.8523.9130,484
8/13/201423.8723.9523.8023.91363,829
8/12/201424.2024.2024.0424.04424,645
8/11/201424.2624.2624.0624.07163,644
8/8/201424.5224.6024.3824.40297,128
8/7/201424.4724.7124.4424.6125,369
8/6/201424.5224.5424.3824.50478,502
8/5/201424.2424.4224.1824.34703,759
8/4/201424.0924.1723.9423.9727,895
8/1/201424.2724.4324.1524.2385,673
7/31/201424.2624.4224.2024.34564,622
7/30/201423.6924.0023.6923.9219,429
7/29/201423.6723.8223.6723.8223,127
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
Trading Center