Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.96 27.04 26.61 26.76 205,441 +0.06(+0.21%)
Jan 30, 2018 26.75 26.86 26.70 26.71 448,115 -0.36(-1.33%)
Jan 29, 2018 27.11 27.16 27.03 27.07 185,412 -0.48(-1.74%)
Jan 26, 2018 27.36 27.56 27.32 27.55 265,994 +0.23(+0.84%)
Jan 25, 2018 27.31 27.54 27.23 27.32 114,660 -0.03(-0.10%)
Jan 24, 2018 27.23 27.46 27.17 27.34 230,818 +0.25(+0.92%)
Jan 23, 2018 27.16 27.18 26.98 27.09 324,864 -0.10(-0.37%)
Jan 22, 2018 27.12 27.21 26.98 27.20 193,084 +0.04(+0.14%)
Jan 19, 2018 27.15 27.23 27.00 27.16 169,098 +0.18(+0.68%)
Jan 18, 2018 27.05 27.12 26.94 26.97 301,204 -0.12(-0.44%)
Jan 17, 2018 27.03 27.20 26.98 27.09 131,055 +0.31(+1.17%)
Jan 16, 2018 26.99 27.09 26.73 26.78 294,265 -0.20(-0.75%)
Jan 12, 2018 26.98 26.98 26.98 0 +0.28(+1.04%)
Jan 11, 2018 26.46 26.71 26.44 26.71 401,412 +0.12(+0.43%)
Jan 10, 2018 26.61 26.71 26.52 26.59 190,590 -0.09(-0.33%)
Jan 09, 2018 26.73 26.76 26.60 26.68 174,502 -0.11(-0.41%)
Jan 08, 2018 26.71 26.81 26.67 26.79 197,230 -0.06(-0.24%)
Jan 05, 2018 26.56 26.85 26.55 26.85 375,780 +0.29(+1.08%)
Jan 04, 2018 26.68 26.72 26.51 26.57 457,776 -0.10(-0.38%)
Jan 03, 2018 26.64 26.73 26.56 26.67 315,127 +0.32(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.