Emrg Mkts Consumer Egshares (NY: ECON )

27.52 USD -0.09 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.96 22.96 22.72 22.83 12,100 -0.40(-1.72%)
Jan 30, 2020 23.05 23.24 22.95 23.23 30,920 -0.27(-1.15%)
Jan 29, 2020 23.59 23.65 23.45 23.50 81,258 +0.05(+0.21%)
Jan 28, 2020 23.24 23.50 23.16 23.45 169,989 +0.37(+1.60%)
Jan 27, 2020 22.85 23.22 22.72 23.08 61,789 -0.65(-2.74%)
Jan 24, 2020 23.96 23.97 23.64 23.73 30,000 -0.22(-0.92%)
Jan 23, 2020 23.77 23.98 23.73 23.95 80,586 -0.19(-0.79%)
Jan 22, 2020 24.22 24.24 24.12 24.14 15,802 +0.09(+0.37%)
Jan 21, 2020 24.06 24.13 24.01 24.05 49,784 -0.43(-1.76%)
Jan 17, 2020 24.45 24.48 24.38 24.48 11,700 +0.07(+0.29%)
Jan 16, 2020 24.41 24.47 24.36 24.41 12,980 +0.17(+0.70%)
Jan 15, 2020 24.32 24.35 24.22 24.24 10,731 -0.10(-0.41%)
Jan 14, 2020 24.32 24.36 24.24 24.34 11,974 -0.10(-0.41%)
Jan 13, 2020 24.29 24.50 24.29 24.44 30,812 +0.31(+1.28%)
Jan 10, 2020 24.15 24.24 24.11 24.13 15,000 +0.11(+0.46%)
Jan 09, 2020 24.03 24.09 23.99 24.02 25,514 +0.23(+0.97%)
Jan 08, 2020 23.61 23.92 23.59 23.79 33,927 +0.16(+0.68%)
Jan 07, 2020 23.54 23.69 23.54 23.63 78,760 +0.06(+0.25%)
Jan 06, 2020 23.42 23.59 23.42 23.57 22,671 -0.12(-0.51%)
Jan 03, 2020 23.82 23.82 23.68 23.69 19,900 -0.35(-1.46%)
Jan 02, 2020 23.86 24.07 23.82 24.04 20,256 +0.56(+2.39%)
Dec 31, 2019 23.50 23.53 23.42 23.48 40,400 +0.00(+0.00%)
Dec 30, 2019 23.67 23.67 23.48 23.48 18,921 -0.18(-0.76%)
Dec 27, 2019 23.73 23.73 23.62 23.66 13,300 +0.02(+0.08%)
Dec 26, 2019 23.66 23.66 23.61 23.64 24,162 +0.13(+0.55%)
Dec 24, 2019 23.53 23.57 23.50 23.51 13,900 -0.07(-0.30%)
Dec 23, 2019 23.63 23.63 23.51 23.58 41,914 +0.14(+0.60%)
Dec 20, 2019 23.38 23.49 23.38 23.44 59,900 -0.26(-1.10%)
Dec 19, 2019 23.68 23.73 23.62 23.70 33,822 +0.02(+0.08%)
Dec 18, 2019 23.63 23.71 23.62 23.68 51,285 +0.13(+0.55%)
Dec 17, 2019 23.53 23.57 23.49 23.55 14,668 +0.13(+0.56%)
Dec 16, 2019 23.39 23.50 23.39 23.42 45,109 +0.11(+0.47%)
Dec 13, 2019 23.32 23.44 23.31 23.31 21,600 +0.01(+0.04%)
Dec 12, 2019 23.03 23.32 23.03 23.30 25,530 +0.29(+1.26%)
Dec 11, 2019 22.85 23.02 22.85 23.01 35,356 +0.19(+0.83%)
Dec 10, 2019 22.78 22.87 22.78 22.82 25,491 +0.04(+0.18%)
Dec 09, 2019 22.81 22.95 22.78 22.78 25,143 -0.13(-0.57%)
Dec 06, 2019 22.97 22.97 22.87 22.91 16,800 +0.06(+0.27%)
Dec 05, 2019 22.71 22.88 22.71 22.85 20,685 +0.15(+0.66%)
Dec 04, 2019 22.75 22.83 22.70 22.70 13,554 +0.10(+0.44%)
Dec 03, 2019 22.48 22.60 22.42 22.60 27,504 -0.09(-0.40%)
Dec 02, 2019 22.84 22.84 22.66 22.69 31,650 -0.07(-0.32%)
Nov 29, 2019 22.85 22.85 22.76 22.76 4,800 -0.25(-1.08%)
Nov 27, 2019 22.93 23.06 22.90 23.01 27,300 +0.04(+0.17%)
Nov 26, 2019 22.87 22.99 22.85 22.97 19,559 -0.06(-0.26%)
Nov 25, 2019 22.93 23.07 22.93 23.03 20,817 +0.30(+1.31%)
Nov 22, 2019 22.72 22.77 22.68 22.73 17,300 +0.07(+0.31%)
Nov 21, 2019 22.62 22.68 22.59 22.66 19,868 -0.06(-0.26%)
Nov 20, 2019 22.74 22.82 22.64 22.72 29,674 -0.08(-0.35%)
Nov 19, 2019 22.87 22.87 22.78 22.80 15,918 +0.07(+0.31%)
Nov 18, 2019 22.77 22.83 22.73 22.73 41,508 -0.01(-0.04%)
Nov 15, 2019 22.72 22.80 22.72 22.74 36,500 +0.19(+0.84%)
Nov 14, 2019 22.52 22.56 22.45 22.55 44,912 -0.06(-0.27%)
Nov 13, 2019 22.53 22.61 22.51 22.61 26,496 -0.16(-0.70%)
Nov 12, 2019 22.84 22.87 22.76 22.77 14,979 -0.13(-0.57%)
Nov 11, 2019 22.78 22.94 22.78 22.90 46,422 -0.13(-0.56%)
Nov 08, 2019 23.08 23.11 23.00 23.03 9,200 -0.15(-0.65%)
Nov 07, 2019 23.22 23.28 23.17 23.18 13,670 +0.11(+0.48%)
Nov 06, 2019 23.12 23.12 22.99 23.07 24,789 -0.09(-0.39%)
Nov 05, 2019 23.19 23.24 23.11 23.16 36,644 +0.04(+0.17%)
Nov 04, 2019 23.08 23.17 23.08 23.12 34,253 +0.17(+0.74%)
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.