Emrg Mkts Consumer Egshares (NY: ECON )

27.52 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.22 23.30 23.18 23.27 143,038 +0.05(+0.22%)
Jan 30, 2017 23.18 23.25 23.11 23.22 180,786 -0.18(-0.77%)
Jan 27, 2017 23.42 23.42 23.33 23.40 277,964 -0.11(-0.47%)
Jan 26, 2017 23.58 23.61 23.49 23.51 358,819 -0.07(-0.32%)
Jan 25, 2017 23.45 23.60 23.44 23.58 428,513 +0.20(+0.83%)
Jan 24, 2017 23.25 23.44 23.25 23.39 424,001 +0.21(+0.91%)
Jan 23, 2017 22.96 23.18 22.96 23.18 269,589 +0.40(+1.76%)
Jan 20, 2017 22.82 22.82 22.66 22.78 259,360 -0.04(-0.18%)
Jan 19, 2017 22.88 22.88 22.76 22.82 433,738 +0.01(+0.04%)
Jan 18, 2017 22.89 22.95 22.78 22.81 321,578 -0.08(-0.35%)
Jan 17, 2017 22.81 22.94 22.81 22.89 619,112 +0.05(+0.22%)
Jan 13, 2017 22.84 22.84 22.84 0 +0.12(+0.53%)
Jan 12, 2017 22.73 22.79 22.63 22.72 227,328 -0.02(-0.09%)
Jan 11, 2017 22.55 22.75 22.45 22.74 378,671 +0.16(+0.71%)
Jan 10, 2017 22.64 22.71 22.56 22.58 180,509 +0.05(+0.22%)
Jan 09, 2017 22.59 22.60 22.53 22.53 222,274 -0.09(-0.40%)
Jan 06, 2017 22.64 22.67 22.56 22.62 380,191 -0.06(-0.26%)
Jan 05, 2017 22.63 22.71 22.56 22.68 219,185 +0.13(+0.58%)
Jan 04, 2017 22.46 22.58 22.46 22.55 286,168 +0.15(+0.67%)
Jan 03, 2017 22.39 22.55 22.32 22.40 339,499 +0.25(+1.13%)
Dec 30, 2016 22.15 22.15 22.15 0 -0.17(-0.76%)
Dec 29, 2016 22.18 22.40 22.16 22.32 688,476 +0.42(+1.92%)
Dec 28, 2016 21.96 21.99 21.83 21.90 258,052 +0.19(+0.88%)
Dec 27, 2016 21.71 21.76 21.66 21.71 317,468 +0.21(+0.98%)
Dec 23, 2016 21.50 21.50 21.50 0 -0.10(-0.46%)
Dec 22, 2016 21.64 21.68 21.52 21.60 1,215,532 -0.25(-1.14%)
Dec 21, 2016 21.94 22.00 21.85 21.85 396,786 -0.05(-0.23%)
Dec 20, 2016 21.89 21.94 21.86 21.90 399,648 +0.05(+0.23%)
Dec 19, 2016 21.93 22.03 21.83 21.85 467,319 -0.08(-0.36%)
Dec 16, 2016 22.02 22.08 21.89 21.93 248,867 -0.20(-0.90%)
Dec 15, 2016 22.10 22.17 21.99 22.13 401,751 -0.02(-0.09%)
Dec 14, 2016 22.60 22.69 22.10 22.15 229,081 -0.65(-2.85%)
Dec 13, 2016 22.72 22.86 22.69 22.80 268,965 +0.21(+0.93%)
Dec 12, 2016 22.63 22.69 22.45 22.59 326,517 -0.19(-0.83%)
Dec 09, 2016 22.69 22.82 22.61 22.78 256,130 -0.02(-0.09%)
Dec 08, 2016 22.68 22.81 22.64 22.80 267,965 +0.15(+0.66%)
Dec 07, 2016 22.38 22.67 22.33 22.65 396,270 +0.49(+2.21%)
Dec 06, 2016 22.27 22.27 22.14 22.16 818,873 -0.09(-0.40%)
Dec 05, 2016 22.20 22.28 22.19 22.25 245,309 +0.21(+0.95%)
Dec 02, 2016 21.95 22.07 21.95 22.04 91,233 -0.03(-0.14%)
Dec 01, 2016 22.23 22.27 22.01 22.07 210,122 -0.34(-1.52%)
Nov 30, 2016 22.59 22.59 22.37 22.41 208,637 -0.21(-0.93%)
Nov 29, 2016 22.49 22.69 22.46 22.62 168,834 +0.06(+0.27%)
Nov 28, 2016 22.45 22.65 22.45 22.56 125,516 +0.20(+0.89%)
Nov 25, 2016 22.34 22.41 22.33 22.36 29,886 +0.14(+0.63%)
Nov 23, 2016 22.22 22.22 22.22 0 -0.27(-1.20%)
Nov 22, 2016 22.69 22.69 22.41 22.49 236,965 +0.05(+0.22%)
Nov 21, 2016 22.37 22.47 22.37 22.44 129,684 +0.15(+0.67%)
Nov 18, 2016 22.52 22.52 22.24 22.29 183,065 -0.13(-0.58%)
Nov 17, 2016 22.44 22.60 22.38 22.42 257,241 +0.05(+0.22%)
Nov 16, 2016 22.21 22.42 22.20 22.37 156,936 -0.02(-0.09%)
Nov 15, 2016 22.20 22.48 22.19 22.39 196,000 +0.49(+2.24%)
Nov 14, 2016 21.97 22.05 21.73 21.90 270,694 -0.16(-0.73%)
Nov 11, 2016 22.16 22.26 21.80 22.06 396,634 -0.67(-2.95%)
Nov 10, 2016 23.29 23.31 22.61 22.73 517,769 -0.90(-3.81%)
Nov 09, 2016 23.53 23.78 23.52 23.63 441,533 -0.86(-3.51%)
Nov 08, 2016 24.23 24.57 24.15 24.49 129,468 +0.18(+0.74%)
Nov 07, 2016 23.98 24.33 23.97 24.31 229,882 +0.93(+3.98%)
Nov 04, 2016 23.57 23.58 23.37 23.38 173,357 -0.35(-1.47%)
Nov 03, 2016 23.81 23.91 23.67 23.73 202,527 -0.03(-0.13%)
Nov 02, 2016 23.96 24.04 23.65 23.76 222,399 -0.25(-1.04%)
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.