$24.35 -0.13 (%) PrShs Shrt MSCI Shs -

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUM historical data

Date Open High Low Close Volume
12/8/201624.5124.5424.3424.35417,378
12/7/201624.7324.7824.4424.48524,304
12/6/201624.9325.0124.8924.90129,259
12/5/201625.1125.1225.0125.05246,264
12/2/201625.2825.2825.1325.25356,426
12/1/201625.0325.2624.9925.23731,542
11/30/201624.8824.9824.8724.96638,392
11/29/201625.1125.1524.9525.01357,178
11/28/201625.0425.0824.9525.05303,724
11/25/201625.1525.1925.1225.14268,514
11/23/201625.3725.4125.2525.27489,715
11/21/201625.4525.4625.3225.40392,024
11/18/201625.4925.6625.4425.63286,517
11/17/201625.4925.5825.3425.54615,926
11/16/201625.6525.7025.5225.58616,078
11/15/201625.6925.6925.3225.36919,344
11/14/201625.8826.0825.7325.88927,324
11/11/201625.7025.9925.5025.69767,220
11/10/201624.7425.3324.6625.19931,922
11/9/201624.4524.6124.2524.521,065,730
11/8/201624.0124.0723.6323.75387,948
11/7/201624.2024.2323.8823.91531,414
11/4/201624.7524.8424.6524.82454,617
11/3/201624.4824.6424.4024.56382,224
11/2/201624.3024.6424.2424.50915,640
11/1/201623.9224.3923.9224.21253,211
10/31/201624.0524.0623.9424.01235,315
10/28/201624.0324.2623.9324.16293,111
10/27/201623.8424.0723.8424.06166,341
10/26/201623.8623.9123.7523.85128,494
10/25/201623.6523.6823.5623.60167,665
10/24/201623.5423.6823.5223.64180,531
10/21/201623.8723.8923.7123.7480,915
10/20/201623.7323.8023.6323.72237,327
10/19/201623.6923.7723.6123.65205,080
10/18/201623.8223.9023.7623.80168,171
10/17/201624.2224.2524.1424.23265,623
10/14/201624.0424.2523.9924.21211,807
10/13/201624.4024.5224.1624.23515,125
10/12/201624.0724.1423.9624.04493,708
10/11/201623.8724.1023.8523.99577,746
10/10/201623.5523.5723.4023.45267,017
10/7/201623.5723.8823.5423.71511,021
10/6/201623.7723.7923.5923.60252,640
10/5/201623.7323.7923.5923.62234,797
10/4/201623.6624.0423.6423.97602,165
10/3/201623.8423.9223.6623.71760,384
9/30/201623.8823.9623.7923.85343,601
9/29/201623.7024.0423.6323.971,466,600
9/28/201623.7323.9423.5423.56601,621
9/27/201623.9424.0423.7923.79513,030
9/26/201623.9924.1223.9424.10972,784
9/23/201623.6823.7923.6123.77786,664
9/22/201623.4523.5623.3623.47393,006
9/21/201624.0824.1623.6123.63703,059
9/20/201624.1524.3324.1524.33326,081
9/19/201624.2124.3724.1424.34286,553
9/16/201624.5824.7524.5124.521,256,570
9/15/201624.6324.7224.3124.37850,481
9/14/201624.7824.8024.5324.79626,150
9/13/201624.6424.9824.5424.851,235,940
9/12/201624.7724.8024.1824.241,265,480
9/9/201624.0324.4324.0224.411,097,820
9/8/201623.5623.6923.5123.65329,096
9/7/201623.4923.6223.4923.57389,900
9/6/201623.6923.7423.4923.49516,181
9/2/201624.0824.1924.0124.03282,616
9/1/201624.6024.6424.4324.44544,580
8/31/201624.4524.6824.4524.62747,770
8/30/201624.2724.3724.1824.35203,746
8/29/201624.4824.4824.2624.28132,869
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center