Indicators

Emrg Mkts Consumer Egshares (NY: ECON )

20.64 +0.26 (+1.27%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.70	25.70	25.39	25.44	10,399	-0.70(-2.68%)
Nov 27, 2020	25.98	26.14	25.98	26.14	11,606	+0.19(+0.73%)
Nov 25, 2020	25.90	25.96	25.82	25.95	16,671	-0.29(-1.12%)
Nov 24, 2020	26.17	26.24	26.11	26.24	24,941	+0.38(+1.47%)
Nov 23, 2020	26.11	26.11	25.86	25.86	13,320	-0.11(-0.44%)
Nov 20, 2020	25.98	26.04	25.88	25.98	12,345	+0.21(+0.81%)
Nov 19, 2020	25.66	25.82	25.56	25.77	37,771	+0.15(+0.59%)
Nov 18, 2020	25.90	25.90	25.59	25.62	23,238	-0.21(-0.81%)
Nov 17, 2020	25.74	25.84	25.66	25.83	30,857	-0.09(-0.33%)
Nov 16, 2020	25.84	26.00	25.83	25.91	29,644	+0.05(+0.20%)
Nov 13, 2020	25.80	25.86	25.67	25.86	12,661	+0.39(+1.53%)
Nov 12, 2020	25.69	25.86	25.47	25.47	12,509	+0.03(+0.11%)
Nov 11, 2020	25.24	25.47	25.24	25.44	8,485	+0.06(+0.23%)
Nov 10, 2020	25.59	25.59	25.29	25.38	35,428	-0.60(-2.30%)
Nov 09, 2020	26.73	26.73	25.95	25.98	38,809	+0.07(+0.29%)
Nov 06, 2020	25.80	25.97	25.73	25.90	71,433	+0.09(+0.34%)
Nov 05, 2020	25.93	25.95	25.66	25.82	24,395	+0.40(+1.57%)
Nov 04, 2020	24.90	25.45	24.90	25.42	57,231	+1.06(+4.36%)
Nov 03, 2020	24.31	24.45	24.23	24.36	7,726	-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.