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 (%)
Oct 31, 2018 18.79 19.07 18.79 18.99 281,210 +0.42(+2.29%)
Oct 30, 2018 18.35 18.59 18.30 18.57 546,879 +0.30(+1.67%)
Oct 29, 2018 18.85 18.85 18.10 18.26 422,665 -0.48(-2.56%)
Oct 26, 2018 18.50 18.86 18.50 18.74 405,925 -0.03(-0.15%)
Oct 25, 2018 18.54 18.84 18.54 18.77 390,503 +0.38(+2.06%)
Oct 24, 2018 18.93 18.93 18.38 18.39 985,671 -0.68(-3.58%)
Oct 23, 2018 18.84 19.15 18.78 19.07 347,512 -0.21(-1.10%)
Oct 22, 2018 19.44 19.46 19.23 19.29 194,628 +0.28(+1.46%)
Oct 19, 2018 19.17 19.24 18.94 19.01 193,643 +0.16(+0.83%)
Oct 18, 2018 19.10 19.14 18.81 18.85 78,855 -0.40(-2.06%)
Oct 17, 2018 19.30 19.37 19.20 19.25 244,886 -0.23(-1.18%)
Oct 16, 2018 19.25 19.52 19.21 19.48 115,710 +0.42(+2.18%)
Oct 15, 2018 19.09 19.24 19.01 19.07 180,018 -0.30(-1.53%)
Oct 12, 2018 19.34 19.39 19.17 19.36 786,169 +0.68(+3.66%)
Oct 11, 2018 18.69 18.91 18.52 18.68 255,880 +0.03(+0.15%)
Oct 10, 2018 19.15 19.15 18.65 18.65 539,707 -0.68(-3.53%)
Oct 09, 2018 19.19 19.43 19.19 19.33 80,876 -0.19(-0.99%)
Oct 08, 2018 19.36 19.58 19.36 19.53 143,030 +0.02(+0.09%)
Oct 05, 2018 19.72 19.74 19.36 19.51 113,238 -0.14(-0.70%)
Oct 04, 2018 19.93 19.97 19.55 19.65 99,188 -0.41(-2.03%)
Oct 03, 2018 20.38 20.44 20.02 20.05 366,677 -0.25(-1.23%)
Oct 02, 2018 20.35 20.39 20.23 20.30 80,230 -0.19(-0.95%)
Oct 01, 2018 20.69 20.72 20.46 20.50 78,243 -0.06(-0.27%)
Sep 28, 2018 20.49 20.70 20.49 20.55 120,065 -0.10(-0.49%)
Sep 27, 2018 20.64 20.80 20.63 20.65 180,815 -0.06(-0.31%)
Sep 26, 2018 20.65 20.92 20.65 20.72 81,042 +0.05(+0.22%)
Sep 25, 2018 20.60 20.70 20.60 20.67 163,107 +0.10(+0.49%)
Sep 24, 2018 20.69 20.76 20.55 20.57 129,502 -0.45(-2.15%)
Sep 21, 2018 20.99 21.15 20.99 21.02 127,434 +0.03(+0.13%)
Sep 20, 2018 20.99 21.01 20.87 20.99 78,920 +0.18(+0.84%)
Sep 19, 2018 20.63 20.87 20.63 20.82 357,344 +0.31(+1.53%)
Sep 18, 2018 20.35 20.51 20.35 20.51 196,526 +0.17(+0.82%)
Sep 17, 2018 20.22 20.39 20.22 20.34 90,290 -0.09(-0.45%)
Sep 14, 2018 20.51 20.58 20.39 20.43 290,953 -0.02(-0.09%)
Sep 13, 2018 20.39 20.60 20.39 20.45 238,759 +0.30(+1.47%)
Sep 12, 2018 20.01 20.24 19.92 20.15 286,270 +0.19(+0.97%)
Sep 11, 2018 19.75 19.96 19.67 19.96 804,903 -0.19(-0.96%)
Sep 10, 2018 20.40 20.40 20.08 20.15 247,738 -0.20(-1.00%)
Sep 07, 2018 20.36 20.54 20.30 20.36 79,971 +0.08(+0.41%)
Sep 06, 2018 20.27 20.34 20.15 20.27 331,899 +0.09(+0.46%)
Sep 05, 2018 20.31 20.31 20.13 20.18 168,329 -0.36(-1.75%)
Sep 04, 2018 20.69 20.69 20.54 20.54 105,221 -0.71(-3.34%)
Aug 31, 2018 21.25 21.25 21.25 0 +0.04(+0.17%)
Aug 30, 2018 21.56 21.58 21.17 21.22 124,311 -0.69(-3.16%)
Aug 29, 2018 21.73 21.94 21.70 21.91 159,344 +0.13(+0.59%)
Aug 28, 2018 21.97 21.97 21.77 21.78 145,919 -0.22(-1.01%)
Aug 27, 2018 21.85 22.08 21.85 22.00 210,857 +0.36(+1.66%)
Aug 24, 2018 21.65 21.74 21.54 21.64 190,176 +0.31(+1.47%)
Aug 23, 2018 21.59 21.68 21.31 21.33 122,605 -0.31(-1.45%)
Aug 22, 2018 21.45 21.66 21.45 21.64 181,644 +0.17(+0.77%)
Aug 21, 2018 21.55 21.60 21.47 21.47 158,752 +0.04(+0.17%)
Aug 20, 2018 21.38 21.47 21.34 21.44 130,904 +0.12(+0.56%)
Aug 17, 2018 21.10 21.34 21.02 21.32 72,927 +0.13(+0.61%)
Aug 16, 2018 21.23 21.34 21.16 21.19 197,176 +0.17(+0.79%)
Aug 15, 2018 21.15 21.15 20.85 21.02 217,917 -0.72(-3.31%)
Aug 14, 2018 21.69 21.78 21.61 21.74 172,597 +0.17(+0.77%)
Aug 13, 2018 21.70 21.71 21.46 21.58 266,690 -0.32(-1.47%)
Aug 10, 2018 22.02 22.02 21.82 21.90 243,598 -0.57(-2.55%)
Aug 09, 2018 22.64 22.70 22.47 22.47 86,856 -0.18(-0.81%)
Aug 08, 2018 22.66 22.73 22.63 22.66 159,241 -0.09(-0.41%)
Aug 07, 2018 22.82 22.91 22.75 22.75 67,381 +0.16(+0.69%)
Aug 06, 2018 22.62 22.67 22.56 22.59 104,517 -0.14(-0.61%)
Aug 03, 2018 22.65 22.83 22.65 22.73 72,602 +0.09(+0.41%)
Aug 02, 2018 22.53 22.68 22.44 22.64 94,859 -0.29(-1.25%)
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.