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 (%)
Dec 31, 2021 23.10 23.19 23.05 23.09 48,752 -0.03(-0.12%)
Dec 30, 2021 22.79 23.22 22.79 23.12 241,564 +0.60(+2.65%)
Dec 29, 2021 22.65 22.67 22.49 22.52 42,793 -0.16(-0.72%)
Dec 28, 2021 22.78 22.79 22.64 22.69 124,625 -0.17(-0.76%)
Dec 27, 2021 22.85 22.90 22.79 22.86 42,152 +0.02(+0.08%)
Dec 23, 2021 22.75 22.90 22.71 22.84 62,308 -0.01(-0.04%)
Dec 22, 2021 22.72 22.90 22.72 22.85 43,453 +0.00(+0.00%)
Dec 21, 2021 22.52 22.86 22.52 22.85 81,362 +0.49(+2.20%)
Dec 20, 2021 22.48 22.48 22.24 22.36 42,581 -0.37(-1.62%)
Dec 17, 2021 22.73 22.84 22.62 22.73 37,372 -0.26(-1.12%)
Dec 16, 2021 23.19 23.36 22.98 22.99 64,843 -0.13(-0.58%)
Dec 15, 2021 23.06 23.12 22.81 23.12 23,505 -0.19(-0.82%)
Dec 14, 2021 23.15 23.38 23.12 23.31 34,707 -0.02(-0.08%)
Dec 13, 2021 23.53 23.53 23.21 23.33 14,311 -0.42(-1.77%)
Dec 10, 2021 23.73 23.75 23.62 23.75 99,202 +0.05(+0.20%)
Dec 09, 2021 23.79 23.79 23.62 23.70 70,869 -0.07(-0.30%)
Dec 08, 2021 23.68 23.82 23.62 23.77 32,180 +0.17(+0.71%)
Dec 07, 2021 23.60 23.70 23.55 23.61 31,088 +0.37(+1.60%)
Dec 06, 2021 22.85 23.24 22.85 23.23 8,254 +0.21(+0.91%)
Dec 03, 2021 23.49 23.49 23.00 23.02 23,980 -0.64(-2.70%)
Dec 02, 2021 23.76 23.86 23.57 23.66 10,103 +0.23(+0.98%)
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.