Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.51 +0.38 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.61 23.70 23.61 23.51 44,627 -0.14(-0.60%)
Nov 29, 2021 23.83 23.83 23.61 23.65 16,901 -0.11(-0.45%)
Nov 26, 2021 23.87 23.87 23.63 23.76 10,668 -0.73(-2.99%)
Nov 24, 2021 24.37 24.50 24.36 24.49 19,424 +0.05(+0.19%)
Nov 23, 2021 24.49 24.58 24.38 24.45 9,961 -0.01(-0.03%)
Nov 22, 2021 24.78 24.78 24.45 24.46 13,116 -0.41(-1.63%)
Nov 19, 2021 24.96 25.00 24.86 24.86 18,970 +0.00(+0.02%)
Nov 18, 2021 24.84 24.94 24.85 24.86 7,240 -0.38(-1.51%)
Nov 17, 2021 25.49 25.49 25.17 25.24 11,642 -0.17(-0.68%)
Nov 16, 2021 25.50 25.50 25.34 25.41 15,076 +0.25(+0.99%)
Nov 15, 2021 25.29 25.29 25.15 25.16 25,201 -0.11(-0.45%)
Nov 12, 2021 25.17 25.30 25.16 25.28 70,301 +0.06(+0.24%)
Nov 11, 2021 25.05 25.24 25.05 25.21 3,856 +0.57(+2.33%)
Nov 10, 2021 24.75 24.64 16,553 -0.01(-0.04%)
Nov 09, 2021 24.75 24.79 24.63 24.65 9,008 -0.13(-0.52%)
Nov 08, 2021 24.70 24.81 24.69 24.78 19,768 +0.15(+0.62%)
Nov 05, 2021 24.82 24.82 24.60 24.63 7,065 -0.03(-0.12%)
Nov 04, 2021 24.88 24.88 24.62 24.66 11,076 -0.03(-0.12%)
Nov 03, 2021 24.45 24.74 24.45 24.68 15,328 +0.30(+1.21%)
Nov 02, 2021 24.55 24.55 24.37 24.39 11,016 -0.35(-1.43%)
Nov 01, 2021 24.41 24.78 24.39 24.74 10,254 +0.35(+1.45%)
Oct 29, 2021 24.45 24.46 24.34 24.39 24,735 -0.30(-1.22%)
Oct 28, 2021 24.58 24.69 24.52 24.69 35,382 +0.01(+0.06%)
Oct 27, 2021 24.74 24.84 24.64 24.67 14,802 -0.10(-0.42%)
Oct 26, 2021 25.11 24.78 23,932 -0.29(-1.16%)
Oct 25, 2021 24.95 25.10 24.94 25.07 7,646 +0.11(+0.44%)
Oct 22, 2021 25.11 25.19 24.93 24.96 17,587 +0.03(+0.11%)
Oct 21, 2021 24.94 24.95 24.88 24.93 2,917 -0.24(-0.94%)
Oct 20, 2021 25.11 25.21 25.09 25.17 7,492 -0.00(-0.01%)
Oct 19, 2021 24.90 25.17 24.90 25.17 10,935 +0.36(+1.47%)
Oct 18, 2021 24.69 24.85 24.69 24.81 26,346 +0.03(+0.13%)
Oct 15, 2021 24.62 24.82 24.62 24.77 9,085 +0.25(+1.03%)
Oct 14, 2021 24.53 24.56 24.40 24.52 26,168 +0.01(+0.04%)
Oct 13, 2021 24.32 24.53 24.32 24.51 16,532 +0.39(+1.62%)
Oct 12, 2021 24.21 24.27 24.09 24.12 6,711 -0.08(-0.32%)
Oct 11, 2021 24.44 24.46 24.19 24.20 21,276 +0.01(+0.04%)
Oct 08, 2021 24.10 24.24 24.08 24.19 13,852 +0.13(+0.55%)
Oct 07, 2021 23.84 24.15 23.84 24.05 12,232 +0.61(+2.60%)
Oct 06, 2021 23.22 23.45 23.17 23.44 15,104 -0.04(-0.16%)
Oct 05, 2021 23.42 23.58 23.37 23.48 22,973 +0.30(+1.28%)
Oct 04, 2021 23.48 23.48 23.11 23.19 79,439 -0.47(-1.98%)
Oct 01, 2021 23.83 23.83 23.54 23.65 11,018 -0.09(-0.36%)
Sep 30, 2021 23.75 23.81 23.71 23.74 11,612 +0.18(+0.77%)
Sep 29, 2021 23.79 23.84 23.54 23.56 16,127 -0.18(-0.76%)
Sep 28, 2021 23.96 23.96 23.66 23.74 22,891 -0.31(-1.31%)
Sep 27, 2021 23.92 24.12 23.91 24.05 21,177 +0.13(+0.56%)
Sep 24, 2021 23.96 24.00 23.88 23.92 29,787 -0.31(-1.30%)
Sep 23, 2021 24.14 24.27 24.14 24.24 6,626 -0.02(-0.08%)
Sep 22, 2021 24.13 24.42 24.13 24.26 20,185 +0.29(+1.19%)
Sep 21, 2021 23.94 24.05 23.90 23.97 108,111 +0.18(+0.76%)
Sep 20, 2021 23.92 24.03 23.66 23.79 23,923 -0.71(-2.88%)
Sep 17, 2021 24.59 24.59 24.47 24.49 12,614 +0.06(+0.23%)
Sep 16, 2021 24.38 24.44 24.30 24.44 4,535 -0.19(-0.77%)
Sep 15, 2021 24.54 24.63 24.37 24.63 20,305 -0.07(-0.27%)
Sep 14, 2021 24.85 24.85 24.67 24.69 34,177 -0.29(-1.15%)
Sep 13, 2021 24.95 25.02 24.83 24.98 16,275 +0.00(+0.00%)
Sep 10, 2021 25.25 25.33 24.96 24.98 17,240 -0.02(-0.08%)
Sep 09, 2021 24.77 25.06 24.77 25.00 5,418 -0.02(-0.08%)
Sep 08, 2021 25.22 25.22 25.02 25.02 10,322 -0.45(-1.76%)
Sep 07, 2021 25.42 25.52 25.41 25.47 17,579 +0.32(+1.29%)
Sep 03, 2021 25.07 25.14 25.07 25.14 4,297 +0.04(+0.15%)
Sep 02, 2021 25.25 25.29 25.09 25.10 11,813 -0.17(-0.68%)
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.