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 (%)
Dec 31, 2020 26.89 26.89 26.89 31,595 -0.06(-0.21%)
Dec 30, 2020 26.73 27.04 26.73 26.95 31,595 +0.59(+2.24%)
Dec 29, 2020 26.24 26.43 26.24 26.35 39,397 +0.23(+0.88%)
Dec 28, 2020 26.13 26.18 26.05 26.13 15,093 -0.05(-0.18%)
Dec 24, 2020 26.10 26.17 26.05 26.17 3,354 -0.18(-0.69%)
Dec 23, 2020 26.27 26.41 26.27 26.35 9,160 +0.25(+0.97%)
Dec 22, 2020 26.11 26.16 26.07 26.10 19,510 -0.15(-0.56%)
Dec 21, 2020 26.06 26.34 26.06 26.25 12,165 -0.41(-1.54%)
Dec 18, 2020 26.57 26.66 26.55 26.66 14,363 +0.18(+0.68%)
Dec 17, 2020 26.54 26.56 26.42 26.48 14,073 +0.08(+0.29%)
Dec 16, 2020 26.39 26.40 26.30 26.40 7,245 +0.27(+1.05%)
Dec 15, 2020 26.06 26.14 25.98 26.13 31,361 +0.21(+0.80%)
Dec 14, 2020 26.08 26.08 25.92 25.92 16,109 -0.06(-0.22%)
Dec 11, 2020 25.98 26.13 25.98 25.98 10,551 -0.16(-0.62%)
Dec 10, 2020 25.77 26.14 25.61 26.14 78,001 +0.46(+1.81%)
Dec 09, 2020 25.87 25.90 25.63 25.67 106,173 -0.25(-0.95%)
Dec 08, 2020 25.90 25.92 25.75 25.92 39,547 +0.10(+0.39%)
Dec 07, 2020 25.81 25.87 25.76 25.82 61,781 -0.09(-0.35%)
Dec 04, 2020 25.94 25.94 25.85 25.91 25,112 +0.15(+0.59%)
Dec 03, 2020 25.72 25.83 25.68 25.76 70,438 +0.30(+1.19%)
Dec 02, 2020 25.48 25.53 25.41 25.46 21,816 -0.18(-0.70%)
Dec 01, 2020 25.71 25.75 25.59 25.64 19,250 +0.20(+0.78%)
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%)
Nov 02, 2020 24.45 24.45 24.25 24.37 8,684 +0.30(+1.23%)
Oct 30, 2020 24.19 24.21 23.96 24.07 10,234 -0.40(-1.63%)
Oct 29, 2020 24.23 24.52 24.23 24.47 8,229 +0.31(+1.30%)
Oct 28, 2020 24.19 24.24 24.14 24.16 7,627 -0.50(-2.04%)
Oct 27, 2020 24.49 24.70 24.49 24.66 4,409 +0.27(+1.09%)
Oct 26, 2020 24.31 24.43 24.20 24.39 15,455 -0.15(-0.62%)
Oct 23, 2020 24.42 24.60 24.40 24.55 11,079 +0.08(+0.34%)
Oct 22, 2020 24.42 24.53 24.42 24.46 24,762 -0.12(-0.47%)
Oct 21, 2020 24.55 24.71 24.55 24.58 8,496 +0.06(+0.24%)
Oct 20, 2020 24.39 24.65 24.39 24.52 10,900 +0.27(+1.10%)
Oct 19, 2020 24.41 24.56 24.22 24.25 20,155 -0.11(-0.44%)
Oct 16, 2020 24.44 24.45 24.36 24.36 33,026 +0.03(+0.13%)
Oct 15, 2020 24.31 24.36 24.17 24.33 13,445 -0.24(-0.96%)
Oct 14, 2020 24.69 24.72 24.56 24.57 25,920 -0.03(-0.12%)
Oct 13, 2020 24.65 24.65 24.47 24.60 20,116 -0.15(-0.60%)
Oct 12, 2020 24.64 24.75 24.61 24.75 13,962 +0.30(+1.24%)
Oct 09, 2020 24.32 24.53 24.32 24.44 10,657 +0.17(+0.70%)
Oct 08, 2020 24.24 24.33 24.19 24.27 7,037 +0.14(+0.59%)
Oct 07, 2020 24.18 24.23 24.11 24.13 15,314 +0.21(+0.87%)
Oct 06, 2020 23.97 24.18 23.92 23.92 18,224 +0.06(+0.24%)
Oct 05, 2020 23.84 23.90 23.79 23.86 5,539 +0.21(+0.88%)
Oct 02, 2020 23.75 23.89 23.65 23.66 27,434 -0.35(-1.46%)
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.