Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 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%)
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.