Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.13 -0.06 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.20 25.25 25.13 25.19 145,461 +0.07(+0.29%)
Oct 30, 2017 25.28 25.34 25.06 25.12 33,924 -0.22(-0.87%)
Oct 27, 2017 25.19 25.37 25.05 25.34 63,731 +0.19(+0.77%)
Oct 26, 2017 25.36 25.39 25.12 25.15 95,028 -0.20(-0.80%)
Oct 25, 2017 25.59 25.63 25.15 25.35 114,863 -0.11(-0.43%)
Oct 24, 2017 25.55 25.56 25.39 25.46 166,388 -0.04(-0.14%)
Oct 23, 2017 25.73 25.73 25.49 25.50 65,855 -0.37(-1.42%)
Oct 20, 2017 25.96 25.96 25.84 25.86 66,161 -0.06(-0.25%)
Oct 19, 2017 26.03 26.03 25.86 25.93 113,439 -0.36(-1.36%)
Oct 18, 2017 26.31 26.38 26.19 26.29 106,443 -0.06(-0.21%)
Oct 17, 2017 26.39 26.39 26.22 26.34 47,674 -0.12(-0.45%)
Oct 16, 2017 26.59 26.61 26.43 26.46 58,719 +0.00(+0.00%)
Oct 13, 2017 26.45 26.52 26.41 26.46 81,786 +0.27(+1.02%)
Oct 12, 2017 26.20 26.30 26.17 26.19 73,036 -0.06(-0.25%)
Oct 11, 2017 26.20 26.26 26.14 26.26 84,540 +0.01(+0.04%)
Oct 10, 2017 26.19 26.28 26.17 26.25 205,625 +0.26(+0.99%)
Oct 09, 2017 26.07 26.07 25.96 25.99 81,448 -0.03(-0.11%)
Oct 06, 2017 25.89 26.02 25.82 26.02 122,712 +0.01(+0.04%)
Oct 05, 2017 25.96 26.14 25.96 26.01 277,907 +0.08(+0.32%)
Oct 04, 2017 25.95 26.02 25.86 25.93 120,814 +0.10(+0.39%)
Oct 03, 2017 25.58 25.86 25.58 25.83 148,712 +0.47(+1.85%)
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.