Emrg Mkts Consumer Egshares (NY: ECON )

28.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.39 29.51 29.21 29.28 19,200 -0.59(-1.99%)
Jan 28, 2021 29.64 29.92 29.55 29.88 17,786 -0.00(-0.00%)
Jan 27, 2021 29.90 30.21 29.82 29.88 22,637 -0.78(-2.56%)
Jan 26, 2021 30.66 30.67 30.50 30.66 11,314 -0.12(-0.39%)
Jan 25, 2021 30.95 30.95 30.43 30.78 15,241 +0.45(+1.48%)
Jan 22, 2021 30.11 30.36 30.11 30.33 18,200 -0.12(-0.39%)
Jan 21, 2021 30.31 30.46 30.21 30.45 24,775 +0.04(+0.13%)
Jan 20, 2021 30.38 30.44 30.19 30.41 33,182 +0.57(+1.91%)
Jan 19, 2021 29.85 29.93 29.76 29.84 38,218 +0.72(+2.47%)
Jan 15, 2021 29.23 29.30 29.09 29.12 16,000 -0.32(-1.09%)
Jan 14, 2021 29.57 29.66 29.43 29.44 120,876 +0.23(+0.77%)
Jan 13, 2021 29.18 29.35 28.99 29.21 51,357 +0.05(+0.19%)
Jan 12, 2021 29.05 29.19 28.98 29.16 12,459 +0.25(+0.86%)
Jan 11, 2021 29.23 29.27 28.91 28.91 23,711 -0.61(-2.07%)
Jan 08, 2021 29.00 29.52 28.94 29.52 36,900 +1.12(+3.94%)
Jan 07, 2021 28.38 28.45 28.23 28.40 220,377 +0.08(+0.28%)
Jan 06, 2021 28.64 28.79 28.30 28.32 113,154 -0.60(-2.07%)
Jan 05, 2021 28.50 28.96 28.50 28.92 42,601 +0.72(+2.55%)
Jan 04, 2021 28.56 28.62 28.18 28.20 20,524 +0.01(+0.04%)
Dec 31, 2020 28.19 28.19 28.19 30,137 -0.06(-0.21%)
Dec 30, 2020 28.02 28.35 28.02 28.25 30,137 +0.62(+2.24%)
Dec 29, 2020 27.51 27.71 27.51 27.63 37,578 +0.24(+0.88%)
Dec 28, 2020 27.40 27.45 27.31 27.39 14,397 -0.05(-0.18%)
Dec 24, 2020 27.36 27.44 27.31 27.44 3,200 -0.19(-0.69%)
Dec 23, 2020 27.54 27.69 27.54 27.63 8,738 +0.26(+0.97%)
Dec 22, 2020 27.37 27.43 27.33 27.37 18,610 -0.15(-0.56%)
Dec 21, 2020 27.32 27.61 27.32 27.52 11,604 -0.43(-1.54%)
Dec 18, 2020 27.86 27.95 27.83 27.95 13,700 +0.01(+0.04%)
Dec 17, 2020 28.00 28.02 27.88 27.94 13,338 +0.08(+0.29%)
Dec 16, 2020 27.85 27.86 27.75 27.86 6,867 +0.29(+1.05%)
Dec 15, 2020 27.50 27.58 27.41 27.57 29,722 +0.22(+0.80%)
Dec 14, 2020 27.52 27.52 27.35 27.35 15,267 -0.06(-0.22%)
Dec 11, 2020 27.41 27.57 27.41 27.41 10,000 -0.17(-0.62%)
Dec 10, 2020 27.19 27.58 27.02 27.58 73,924 +0.49(+1.81%)
Dec 09, 2020 27.30 27.33 27.04 27.09 100,624 -0.26(-0.95%)
Dec 08, 2020 27.33 27.35 27.17 27.35 37,480 +0.10(+0.39%)
Dec 07, 2020 27.23 27.30 27.18 27.25 58,552 -0.09(-0.35%)
Dec 04, 2020 27.37 27.37 27.28 27.34 23,800 +0.16(+0.59%)
Dec 03, 2020 27.14 27.25 27.10 27.18 66,757 +0.32(+1.19%)
Dec 02, 2020 26.89 26.94 26.81 26.86 20,676 -0.19(-0.70%)
Dec 01, 2020 27.13 27.17 27.00 27.05 18,244 +0.21(+0.78%)
Nov 30, 2020 27.12 27.12 26.79 26.84 9,856 -0.74(-2.68%)
Nov 27, 2020 27.41 27.58 27.41 27.58 11,000 +0.20(+0.73%)
Nov 25, 2020 27.33 27.39 27.25 27.38 15,800 -0.31(-1.12%)
Nov 24, 2020 27.61 27.69 27.55 27.69 23,638 +0.40(+1.47%)
Nov 23, 2020 27.55 27.55 27.29 27.29 12,624 -0.12(-0.44%)
Nov 20, 2020 27.41 27.47 27.31 27.41 11,700 +0.22(+0.81%)
Nov 19, 2020 27.07 27.24 26.97 27.19 35,797 +0.16(+0.59%)
Nov 18, 2020 27.33 27.33 27.00 27.03 22,024 -0.22(-0.81%)
Nov 17, 2020 27.16 27.26 27.08 27.25 29,245 -0.09(-0.33%)
Nov 16, 2020 27.27 27.43 27.26 27.34 28,095 +0.05(+0.20%)
Nov 13, 2020 27.22 27.29 27.09 27.29 12,000 +0.41(+1.53%)
Nov 12, 2020 27.11 27.29 26.87 26.87 11,856 +0.03(+0.11%)
Nov 11, 2020 26.63 26.87 26.63 26.84 8,042 +0.06(+0.23%)
Nov 10, 2020 27.00 27.00 26.68 26.78 33,577 -0.63(-2.30%)
Nov 09, 2020 28.20 28.20 27.38 27.41 36,781 +0.08(+0.29%)
Nov 06, 2020 27.22 27.41 27.15 27.33 67,700 +0.09(+0.34%)
Nov 05, 2020 27.36 27.38 27.07 27.24 23,120 +0.42(+1.57%)
Nov 04, 2020 26.27 26.85 26.27 26.82 54,240 +1.12(+4.36%)
Nov 03, 2020 25.65 25.79 25.57 25.70 7,323 -0.01(-0.04%)
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.